Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

B3SA3 B3 ON

0,26 +1,922%
- R$ 13,80
  Máxima
- R$ 13,45
  Mínima
- 55.485.100,00
  Volume
- 18/06/25, 17:53:08
  Último Negócio
- R$ 13,49
  Abertura
- R$ 757,72
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Alta
Longo Prazo

Indicadores

33,00%
Desvio Padrão (1a)
31,09%
IV (1a)

33,28%
EWMA (1a)
1,63
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
B3SAI524	0	R$ 8,72	1		0	0	0	0	5,24	0	0	0	0		0	0	0	B3SAU524
B3SAI544	0	R$ 8,53	1		0	0	0	0	5,44	0	0	0	0		0	0	0	B3SAU544
B3SAI564	0	R$ 8,34	1		0	0	0	0	5,64	0	0	0	0		0	0	0	B3SAU564
B3SAI584	0	R$ 8,14	1		0	0	0	0	5,84	0	0	0	0		0	0	0	B3SAU584
B3SAI604	0	R$ 7,95	1		0	0	0	0	6,04	0	0	0	0		0	0	0	B3SAU604
B3SAI624	0	R$ 7,76	1		0	0	0	0	6,24	0	0	0	0		0	0	0	B3SAU624
B3SAI644	0	R$ 7,56	1		0	0	0	0	6,44	0	0	0	0		0	0	0	B3SAU644
B3SAI664	0	R$ 7,37	1		0	0	0	0	6,64	0	0	0	0		0	0	0	B3SAU664
B3SAI684	0	R$ 7,18	1		0	0	0	0	6,84	0	0	0	0		0	0	0	B3SAU684
B3SAI704	0	R$ 6,98	1		0	0	0	0	7,04	0	0	0	0		0	0	0	B3SAU704
B3SAI724	0	R$ 6,79	1		0	0	0	0	7,24	0	0	0	0		0	0	0	B3SAU724
B3SAI744	0	R$ 6,60	1		0	0	0	0	7,44	0	0	0	0		0	0	0	B3SAU744
B3SAI764	0	R$ 6,40	1		0	0	0	0	7,64	0	0	0	0		0	0	0	B3SAU764
B3SAI784	0	R$ 6,21	1		0	0	0	0	7,84	0	0	0	0		0	0	0	B3SAU784
B3SAI799	0	R$ 6,11	1		0	0	0	0	7,94	0	0	0	0		0	0	0	B3SAU799
B3SAI804	0	R$ 6,02	1		0	0	0	0	8,04	0	0	0	0		-0.01	0,02	R$ 0,02	B3SAU804
B3SAI824	0	R$ 5,82	1		0	0	0	0	8,24	0	0	0	0		0	0	0	B3SAU824
B3SAI844	0	R$ 5,63	1		0	0	0	0	8,44	0	0	0	0		0	0	0	B3SAU844
B3SAI864	0	R$ 5,43	1		0	0	0	0	8,64	0	0	0	0		0	0	0	B3SAU864
B3SAI874	0	R$ 5,34	1		0	0	0	0	8,74	0	0	0	0		0	0	0	B3SAU874
B3SAI884	0	R$ 5,24	1		0	0	0	0	8,84	0	0	0	0		0	0	0	B3SAU884
B3SAI894	0	R$ 5,14	1		0	0	0	0	8,94	0	0	0	0		0	0	0	B3SAU894
B3SAI904	R$ 4,70	R$ 5,05	1		0	0	0	0	9,04	0	0	0	0		-0.03	0,04	R$ 0,04	B3SAU904
B3SAI914	0	R$ 4,95	1		0	0	0	0	9,14	0	0	0	0		0	0	0	B3SAU914
B3SAI924	0	R$ 4,85	1		0	0	0	0	9,24	0	0	0	0		0	0	0	B3SAU924
B3SAI939	R$ 2,51	R$ 4,76	1		0	0	0	0	9,34	0	0	0	0		-0.01	0,01	R$ 0,01	B3SAU939
B3SAI949	0	R$ 4,66	1		0	0	0	0	9,44	0,08	0	0,04	0		-0.05	0,08	R$ 0,08	B3SAU949
B3SAI959	0	R$ 4,56	1		0	0	0	0	9,54	0	0	0	0		-0.04	0,05	R$ 0,05	B3SAU959
B3SAI969	0	R$ 4,47	1		0	0	0	0	9,64	0,50	0	0,25	0		-0.04	0,05	R$ 0,05	B3SAU969
B3SAI979	R$ 2,11	R$ 4,37	1		0	0	0	0	9,74	0	0	0	0		-0.04	0,05	R$ 0,05	B3SAU979
B3SAI989	R$ 4,51	R$ 4,51	0.9		0	0	0	0	9,84	0	0	0	0		-0.01	0,01	R$ 0,01	B3SAU989
B3SAI999	R$ 5,15	R$ 5,15	0.82		0	0	0	0	9,94	0	0,02	0,01	0		-0.02	0,02	R$ 0,02	B3SAU999
B3SAI104	R$ 3,70	R$ 3,70	0.99		0	0	0	0	10,44	0	0	0	0		-0.01	0,01	R$ 0,01	B3SAU104
B3SAI106	R$ 1,02	R$ 3,45	1		0	0	0	0	10,69	0,30	0	0,15	0		-0.06	0,08	R$ 0,08	B3SAU106
B3SAI109	R$ 3,54	R$ 3,54	0.86		0	0	0	0	10,94	1,59	0	0,80	0		-0.08	0,11	R$ 0,11	B3SAU109
B3SAI112	R$ 2,63	R$ 2,97	1		0	0,80	1,60	0	11,19	0	0,04	0,02	0		-0.09	0,13	R$ 0,13	B3SAU112
B3SAI114	R$ 3,06	R$ 3,06	0.84		0	0	0	0	11,44	0	0	0	0		-0.13	0,21	R$ 0,21	B3SAU114
B3SAI117	R$ 2,39	R$ 2,49	1		0	0,25	0,50	0	11,69	0,90	0	0,45	0		-0.15	0,25	R$ 0,25	B3SAU117
B3SAI119	R$ 2,43	R$ 2,43	0.86		0	0	0	0	11,94	0	0	0	0		-0.14	0,19	R$ 0,19	B3SAU119
B3SAI122	R$ 2,01	R$ 2,01	0.98		0	0	0	0	12,19	0	0	0	0		-0.18	0,27	R$ 0,27	B3SAU122
B3SAI124	R$ 1,72	R$ 1,76	1		0	0	0	0	12,44	0	0,15	0,08	0		-0.2	0,31	R$ 0,31	B3SAU124
B3SAI127	R$ 1,30	R$ 1,52	1		0	0	0	0	12,69	0	0	0	0		-0.26	0,50	R$ 0,50	B3SAU127
B3SAI129	R$ 1,15	R$ 1,28	1		0	0	0	0	12,94	0,44	0,35	0,40	0		-0.26	0,42	R$ 0,42	B3SAU129
B3SAI132	R$ 1,00	R$ 1,03	1		0	0	0	0	13,19	0	0	0	0		-0.3	0,49	R$ 0,49	B3SAU132
B3SAI134	R$ 1,19	R$ 1,19	0.69		0	0	0	0	13,44	0	0,50	0,25	0		-0.33	0,52	R$ 0,52	B3SAU134
B3SAI137	R$ 0,81	R$ 0,81	0.69		0	0,01	0,01	0	13,69	1,14	0	0,57	0		-0.38	0,87	R$ 0,87	B3SAU137
B3SAI139	R$ 0,91	R$ 0,91	0.59		0	0	0	0	13,94	0	0	0	0		-0.41	0,87	R$ 0,87	B3SAU139
B3SAI141	R$ 0,01	R$ 0,07	1		0	0	0	0	14,19	1,30	0,80	1,05	0		-0.45	0,90	R$ 0,90	B3SAU141
B3SAI144	0	0	0		0	0	0	0	14,44	0	0	0	0		-0.5	1,00	R$ 1,00	B3SAU144
B3SAI146	R$ 0,47	R$ 0,47	0.42		0	0	0	0	14,69	0	0	0	0		-0.42	2,98	R$ 2,98	B3SAU146
B3SAI149	R$ 0,37	R$ 0,37	0.36		0	0,18	0,35	0	14,94	0	0	0	0		-0.54	1,61	R$ 1,61	B3SAU149
B3SAI151	R$ 0,32	R$ 0,32	0.32		0	0	0	0	15,19	0	0	0	0		-1	0,899	0	B3SAU151
B3SAI154	R$ 0,36	R$ 0,36	0.31		5,882	0,75	0,30	1,19	15,44	0	0	0	0		-0.45	3,74	R$ 3,74	B3SAU154
B3SAI156	R$ 0,22	R$ 0,22	0.24		0	0	0	0	15,69	0	0	0	0		-0.48	3,53	R$ 3,53	B3SAU156
B3SAI159	R$ 0,30	R$ 0,30	0.26		0	0	0	0	15,94	0	0	0	0		-0.66	2,20	R$ 2,20	B3SAU159
B3SAI161	R$ 0,18	R$ 0,18	0.19		0	0	0	0	16,19	0	0	0	0		-1	1,866	0	B3SAU161
B3SAI164	R$ 0,15	R$ 0,15	0.16		0	0	0	0	16,44	0	0	0	0		-0.5	4,30	R$ 4,30	B3SAU164
B3SAI166	0	0	0		0	0	0	0	16,69	0	0	0	0		-0.51	4,44	R$ 4,44	B3SAU166
B3SAI169	0	0	0		0	0	0	0	16,94	0	0	0	0		-0.5	4,86	R$ 4,86	B3SAU169
B3SAI171	0	0	0		0	0	0	0	17,19	0	0	0	0		-0.91	2,90	R$ 2,90	B3SAU171
B3SAI174	0	0	0		0	0	0	0	17,44	0	0	0	0		-0.53	5,16	R$ 5,16	B3SAU174
B3SAI176	0	0	0		0	0	0	0	17,69	0	0	0	0		-0.53	5,41	R$ 5,41	B3SAU176
B3SAI179	0	0	0		0	0	0	0	17,94	0	0	0	0		-0.54	5,66	R$ 5,66	B3SAU179
B3SAI181	0	0	0		0	0	0	0	18,19	0	0	0	0		-0.53	6,06	R$ 6,06	B3SAU181
B3SAI184	0	0	0		0	0	0	0	18,44	0	0	0	0		-1	4,042	0	B3SAU184
B3SAI186	0	0	0		0	0	0	0	18,69	0	0	0	0		-0.53	6,55	R$ 6,55	B3SAU186
B3SAI189	0	0	0		0	0	0	0	18,94	0	0	0	0		-1	4,525	0	B3SAU189
B3SAI191	0	0	0		0	0	0	0	19,19	0	0	0	0		-0.79	5,20	R$ 5,20	B3SAU191
B3SAI194	0	0	0		0	0	0	0	19,44	0	0	0	0		-1	5,009	0	B3SAU194
B3SAI196	0	0	0		0	0	0	0	19,69	0	0	0	0		-0.56	7,37	R$ 7,37	B3SAU196
B3SAI199	0	0	0		0	0	0	0	19,94	0	0	0	0		-1	5,493	0	B3SAU199
B3SAI201	0	0	0		0	0	0	0	20,19	0	0	0	0		-1	5,734	0	B3SAU201
B3SAI204	0	0	0		0	0	0	0	20,44	0	0	0	0		-1	5,976	0	B3SAU204
B3SAI206	0	0	0		0	0	0	0	20,69	0	0	0	0		-0.56	8,50	R$ 8,50	B3SAU206
B3SAI209	0	0	0		0	0	0	0	20,94	0	0	0	0		-1	6,46	0	B3SAU209
B3SAI211	0	0	0		0	0	0	0	21,19	0	0	0	0		-0.57	8,92	R$ 8,92	B3SAU211
B3SAI214	0	0	0		0	0	0	0	21,44	0	0	0	0		-1	6,943	0	B3SAU214
B3SAI216	0	0	0		0	0	0	0	21,69	0	0	0	0		-0.57	9,39	R$ 9,39	B3SAU216
B3SAI219	0	0	0		0	0	0	0	21,94	0	0	0	0		-1	7,427	0	B3SAU219
B3SAI221	0	0	0		0	0	0	0	22,19	0	0	0	0		-0.57	9,92	R$ 9,92	B3SAU221
B3SAI224	0	0	0		0	0	0	0	22,44	0	0	0	0		-1	7,91	0	B3SAU224
B3SAI226	0	0	0		0	0	0	0	22,69	0	0	0	0		-0.6	10,20	R$ 10,20	B3SAU226
B3SAI229	0	0	0		0	0	0	0	22,94	0	0	0	0		-1	8,394	0	B3SAU229
B3SAI231	0	0	0		0	0	0	0	23,19	0	0	0	0		-1	8,635	0	B3SAU231
B3SAI234	0	0	0		0	0	0	0	23,44	0	0	0	0		-1	8,877	0	B3SAU234
B3SAI236	0	0	0		0	0	0	0	23,69	0	0	0	0		-0.57	11,54	R$ 11,54	B3SAU236
B3SAI241	0	0	0		0	0	0	0	24,19	0	0	0	0		-0.59	11,81	R$ 11,81	B3SAU241
B3SAI246	0	0	0		0	0	0	0	24,69	0	0	0	0		-0.6	12,26	R$ 12,26	B3SAU246
B3SAI251	0	0	0		0	0	0	0	25,19	0	0	0	0		-0.59	12,86	R$ 12,86	B3SAU251

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 86,88 -1.228%
AAPL34	R$ 53,88 0.673%
ABCB4	R$ 21,41 0.848%
ABEV3	R$ 13,49 0.148%
AERI3	R$ 4,08 -0.244%
AGRO3	R$ 20,47 -1.681%
ALOS3	R$ 21,69 -0.313%
ALPA4	R$ 9,16 0.329%
ALUP11	R$ 30,48 0.594%
AMAR3	R$ 1,39 -1.418%
AMBP3	R$ 172,00 0.88%
AMER3	R$ 5,85 2.632%
AMZO34	R$ 58,69 -0.945%
ANIM3	R$ 4,25 0.236%
ARML3	R$ 4,28 2.392%
ASAI3	R$ 11,04 -0.541%
AURA33	R$ 49,66 -5.679%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,32 1.573%
B3SA3	R$ 13,79 1.922%
BABA34	R$ 22,40 -1.452%
BBAS3	R$ 21,81 -0.411%
BBDC3	R$ 14,45 -0.414%
BBDC4	R$ 16,76 -0.77%
BBSE3	R$ 35,53 0.028%
BEEF3	R$ 4,92 2.929%
BERK34	R$ 133,84 0.791%
BHIA3	R$ 3,62 -0.549%
BLAU3	R$ 13,66 0.441%
BMGB4	R$ 3,69 -0.271%
BMOB3	R$ 19,20 0.052%
BOVA11	R$ 135,42 -0.074%
BOVB11	R$ 141,45 -0.092%
BOVV11	R$ 142,18 -0.049%
BPAC11	R$ 41,80 0.36%
BPAN4	R$ 8,36 0.844%
BRAP4	R$ 15,32 -1.161%
BRAV3	R$ 20,43 -0.777%
BRAX11	R$ 116,23 0.069%
BRFS3	R$ 20,92 2.099%
BRKM5	R$ 10,15 -0.976%
BRSR6	R$ 11,60 -2.275%
CAML3	R$ 5,34 1.908%
CASH3	R$ 6,95 -1.697%
CBAV3	R$ 4,29 -0.696%
CEAB3	R$ 17,42 0.694%
CHVX34	R$ 81,58 -0.037%
CMIG3	R$ 15,18 0.264%
CMIG4	R$ 10,86 0.836%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,88 -3.03%
CPFE3	R$ 40,45 -1.341%
CPLE3	R$ 11,70 -1.182%
CPLE6	R$ 12,55 -1.723%
CSAN3	R$ 8,00 -1.478%
CSMG3	R$ 27,49 0.696%
CSNA3	R$ 8,15 -0.61%
CURY3	R$ 29,41 -1.408%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,45 -0.482%
CYRE3	R$ 25,54 0.71%
DASA3	R$ 1,39 -4.138%
DIRR3	R$ 42,47 1.725%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,79 2.5%
EGIE3	R$ 40,59 0.396%
ELET3	R$ 40,55 -2.148%
ELET6	R$ 45,11 -2.275%
EMBR3	R$ 72,90 3.994%
ENEV3	R$ 13,87 0.362%
ENGI11	R$ 47,14 -0.085%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,56 -0.218%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,23 -0.138%
EXXO34	R$ 77,97 -0.179%
EZTC3	R$ 13,40 1.285%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,47 1.584%
GFSA3	R$ 25,00 11.111%
GGBR4	R$ 16,53 -0.302%
GGPS3	R$ 15,33 -0.325%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,12 -0.721%
GOAU4	R$ 9,17 -0.218%
GOGL34	R$ 79,43 -1.598%
GOLD11	R$ 19,36 -0.565%
GOLL54	R$ 230,00 45.57%
GRND3	R$ 5,38 0%
GSGI34	R$ 116,00 1.478%
GUAR3	R$ 8,22 0.612%
HAPV3	R$ 39,49 0.279%
HBOR3	R$ 2,86 -4.667%
HBSA3	R$ 3,87 1.575%
HYPE3	R$ 27,69 -0.396%
IFCM3	R$ 0,05 -16.667%
IGTI11	R$ 22,18 -0.18%
INBR32	R$ 41,50 0.557%
INTB3	R$ 15,56 2.774%
IRBR3	R$ 47,66 0.084%
ISAE4	R$ 23,31 -0.682%
ITLC34	R$ 19,68 2.618%
ITSA4	R$ 10,88 -0.183%
ITUB3	R$ 32,49 -0.975%
ITUB4	R$ 36,83 -0.594%
IVVB11	R$ 369,20 0.027%
JALL3	R$ 3,97 -2.934%
JBSS32	R$ 74,85 -1.513%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,33 -1.583%
JPMC34	R$ 150,69 1.547%
KEPL3	R$ 8,20 -1.205%
KLBN11	R$ 18,04 0.222%
LAVV3	R$ 12,19 1.582%
LEVE3	R$ 29,79 -1.03%
LILY34	R$ 144,07 -1.211%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,00 -0.709%
LOGN3	R$ 25,90 1.172%
LREN3	R$ 18,72 0.375%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 136,15 -0.838%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 80,19 -1.662%
MDIA3	R$ 23,34 -0.256%
MDNE3	R$ 21,37 -2.242%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 110,00 0.009%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,51 -0.379%
MLAS3	R$ 1,12 -1.754%
MOTV3	R$ 13,72 0.146%
MOVI3	R$ 8,56 3.382%
MRFG3	R$ 24,36 -0.164%
MRVE3	R$ 5,90 -1.173%
MSFT34	R$ 110,09 0.41%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,34 0.419%
MYPK3	R$ 13,08 -0.153%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,67 0%
NEOE3	R$ 24,94 -3.132%
NFLX34	R$ 134,65 0.268%
NTCO3	R$ 10,46 -0.665%
NVDC34	R$ 16,62 0.423%
ODPV3	R$ 11,62 0.868%
ONCO3	R$ 4,58 -2.966%
ORVR3	R$ 52,10 -0.44%
OXYP34	R$ 41,58 -1.706%
P1GR34	R$ 717,27 -1.744%
PAGS34	R$ 10,32 2.381%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,75 -0.556%
PETR4	R$ 32,91 -0.091%
PETZ3	R$ 4,25 -0.701%
PIBB11	R$ 244,28 -0.573%
PLPL3	R$ 15,04 -1.699%
PNVL3	R$ 9,02 8.283%
POMO4	R$ 7,64 0.394%
POSI3	R$ 4,41 -0.451%
PRIO3	R$ 43,70 -0.749%
PSSA3	R$ 53,64 -0.464%
PTBL3	R$ 4,76 -1.653%
PYPL34	R$ 18,82 -3.338%
QUAL3	R$ 1,84 -1.604%
RADL3	R$ 14,32 1.488%
RAIL3	R$ 18,48 -0.108%
RAIZ4	R$ 1,77 -4.324%
RANI3	R$ 7,58 -0.525%
RAPT4	R$ 8,97 -1.645%
RDOR3	R$ 35,27 -0.62%
RECV3	R$ 15,58 -0.701%
RENT3	R$ 44,88 0.628%
RIOT34	R$ 314,15 -0.095%
ROMI3	R$ 9,04 -1.094%
ROXO34	R$ 11,30 0.444%
SANB11	R$ 30,08 -0.232%
SANB3	R$ 14,18 -0.77%
SAPR11	R$ 36,34 0.442%
SBFG3	R$ 12,16 -0.574%
SBSP3	R$ 115,95 -0.719%
SEER3	R$ 10,60 1.63%
SEQL3	R$ 1,26 -3.817%
SIMH3	R$ 6,00 1.868%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,43 -1.497%
SMAL11	R$ 109,06 -0.128%
SMFT3	R$ 24,23 0.248%
SMTO3	R$ 19,45 -1.118%
SOJA3	R$ 11,94 5.57%
SPXI11	R$ 359,29 0.053%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,81 0.323%
TAEE11	R$ 34,24 -0.725%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 22,95 -2.34%
TIMS3	R$ 21,20 0.331%
TMOS34	R$ 45,13 0.535%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,41 1.557%
TRAD3	R$ 6,92 -1.143%
TRIS3	R$ 7,85 0.512%
TSLA34	R$ 55,53 1.797%
TSMC34	R$ 146,45 -0.645%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,38 -0.541%
UGPA3	R$ 17,34 0.58%
UNIP6	R$ 58,28 0.12%
USIM5	R$ 4,54 -1.089%
VALE3	R$ 51,24 -0.331%
VAMO3	R$ 4,84 -3.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.605%
VERZ34	R$ 38,20 -0.131%
VISA34	R$ 93,11 -5.067%
VIVA3	R$ 25,62 1.99%
VIVT3	R$ 29,84 -0.831%
VLID3	R$ 25,40 2.626%
VULC3	R$ 19,83 2.64%
VVEO3	R$ 1,18 -1.667%
WALM34	R$ 32,75 0.831%
WEGE3	R$ 41,86 1.087%
WIZC3	R$ 8,00 2.564%
XBOV11	R$ 135,91 -0.088%
XPBR31	R$ 109,48 -0.563%
YDUQ3	R$ 16,87 -1.633%
ZAMP3	R$ 3,41 0.294%