Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

B3SA3 B3 ON

0,12 +0,837%
- R$ 14,56
  Máxima
- R$ 14,26
  Mínima
- 70.356.900,00
  Volume
- 19/06/26, 18:37:56
  Último Negócio
- R$ 14,32
  Abertura
- R$ 1.015,68
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

34,00%
Desvio Padrão (1a)
32,60%
IV (1a)

34,88%
EWMA (1a)
1,30
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
B3SAI100	R$ 4,44	R$ 5,32	1		0	0	0	0	9,44	0	0	0	0		-0.05	0,09	R$ 0,09	B3SAU100
B3SAI960	0	R$ 5,22	1		0	0	0	0	9,54	0	0	0	0		0	0	0	B3SAU960
B3SAI10	R$ 6,32	R$ 6,32	0.84		0	0	0	0	9,64	0	0	0	0		0	0	0	B3SAU10
B3SAI994	R$ 5,45	R$ 5,45	0.86		0	0	0	0	9,94	0	0	0	0		-0.03	0,04	R$ 0,04	B3SAU994
B3SAI105	R$ 4,93	R$ 4,93	0.84		0	0	0	0	10,54	0	0	0	0		0	0	0	B3SAU105
B3SAI110	R$ 5,12	R$ 5,12	0.79		0	0	0	0	11,04	0	0	0	0		0	0	0	B3SAU110
B3SAI120	R$ 4,05	R$ 4,05	0.76		0	0	0	0	12,04	0	0	0	0		-0.12	0,20	R$ 0,20	B3SAU120
B3SAI125	R$ 3,16	R$ 3,16	0.75		0	0	0	0	12,54	0	0	0	0		0	0	0	B3SAU125
B3SAI130	0	R$ 1,83	1		0	0	0	0	13,04	0	0	0	0		0	0	0	B3SAU130
B3SAI132	0	R$ 1,59	1		0	0	0	0	13,29	0	0	0	0		-0.2	0,25	R$ 0,25	B3SAU132
B3SAI135	R$ 2,52	R$ 2,52	0.68		0	0	0	0	13,54	0	0	0	0		-0.27	0,50	R$ 0,50	B3SAU135
B3SAI137	R$ 1,55	R$ 1,55	0.72		0	0	0	0	13,79	0	0	0	0		-0.3	0,59	R$ 0,59	B3SAU137
B3SAI140	R$ 4,57	R$ 4,57	0.68		0	0	0	0	13,94	0	0,13	0,07	0		-0.3	0,45	R$ 0,45	B3SAU140
B3SAI141	R$ 2,10	R$ 2,10	0.63		0	0	0	0	14,19	0	0	0	0		0	0	0	B3SAU141
B3SAI144	0	R$ 0,48	1		0	0	0	0	14,44	0	0	0	0		-0.39	0,79	R$ 0,79	B3SAU144
B3SAI146	R$ 1,19	R$ 1,19	0.57		0	0	0	0	14,69	0	0,36	0,18	0		-0.43	1,00	R$ 1,00	B3SAU146
B3SAI149	R$ 1,29	R$ 1,29	0.55		0	0	0	0	14,89	0	0	0	0		-0.46	0,73	R$ 0,73	B3SAU149
B3SAI155	R$ 1,02	R$ 1,02	0.51		-24,444	0	0	0	15,14	0	0,30	0,15	100,00		-0.49	1,20	R$ 1,20	B3SAU155
B3SAI154	R$ 0,86	R$ 0,86	0.47		13,158	1,16	0	2,32	15,39	0	0	0	0		-0.59	0,88	R$ 0,88	B3SAU154
B3SAI157	0	0	0		0	0	0	0	15,64	0	0	0	0		-1	0,682	0	B3SAU157
B3SAI159	R$ 0,76	R$ 0,76	0.41		0	0,10	0,20	0	15,89	0	0	0	33,613		-0.6	1,59	R$ 1,59	B3SAU159
B3SAI162	R$ 0,62	R$ 0,62	0.37		0	0	0	0	16,14	0	0	0	0		-0.71	1,48	R$ 1,48	B3SAU162
B3SAI164	R$ 0,45	R$ 0,45	0.32		0	0	0	0	16,39	0	0	0	0		-0.81	1,55	R$ 1,55	B3SAU164
B3SAI170	R$ 0,40	R$ 0,40	0.29		0	0	0	0	16,64	0	0	0	0		-1	1,65	R$ 1,54	B3SAU170
B3SAI169	R$ 0,63	R$ 0,63	0.33		0	0	0	0	16,89	0	0	0	0		-1	1,892	R$ 1,40	B3SAU169
B3SAI172	R$ 0,59	R$ 0,59	0.31		0	0	0	0	17,14	0	0	0	0		-0.9	2,197	R$ 1,84	B3SAU172
B3SAI174	R$ 0,32	R$ 0,32	0.23		-31,915	0,35	0	0,70	17,39	0	0	0	0		-0.86	2,50	R$ 2,50	B3SAU174
B3SAI177	0	0	0		0	0	0	0	17,64	0	0	0	0		-1	2,617	R$ 1,00	B3SAU177
B3SAI179	0	0	0		0	0,33	0	0,65	17,89	0	0	0	0		-1	2,859	R$ 1,08	B3SAU179
B3SAI182	R$ 0,30	R$ 0,30	0.2		0	0	0	0	18,14	0	0	0	234,343		-0.84	3,31	R$ 3,31	B3SAU182
B3SAI184	R$ 0,40	R$ 0,40	0.23		0	0,60	0	1,20	18,39	0	0	0	0		-0.92	3,406	R$ 1,20	B3SAU184
B3SAI187	R$ 0,90	R$ 0,90	0.32		0	0	0	0	18,64	0	0	0	0		-1	3,585	R$ 1,50	B3SAU187
B3SAI189	R$ 0,39	R$ 0,39	0.21		0	0	0	0	18,89	0	0	0	0		-1	3,827	0	B3SAU189
B3SAI192	R$ 0,11	R$ 0,11	0.1		-60,714	0	0	0	19,14	0	0	0	0		-1	4,068	0	B3SAU192
B3SAI194	0	0	0		0	0	0	0	19,39	0	0	0	0		-1	4,31	0	B3SAU194
B3SAI197	0	0	0		0	0	0	0	19,64	0	0	0	0		-0.55	6,786	R$ 1,35	B3SAU197
B3SAI199	R$ 0,80	R$ 0,80	0.28		0	0	0	0	19,89	0	0	0	0		-1	4,794	0	B3SAU199
B3SAI202	R$ 0,35	R$ 0,35	0.18		0	0	0	0	20,14	0	0	0	0		-1	5,036	0	B3SAU202
B3SAI204	0	0	0		0	0	0	0	20,39	0	0	0	0		-1	5,278	0	B3SAU204
B3SAI207	0	0	0		0	0	0	0	20,64	0	0	0	0		-1	5,52	0	B3SAU207
B3SAI209	R$ 0,08	R$ 0,08	0.07		0	0	0	0	20,89	0	0	0	0		-1	5,762	0	B3SAU209
B3SAI212	R$ 1,60	R$ 1,60	0.37		0	0	0	0	21,14	0	0	0	0		-1	6,003	0	B3SAU212
B3SAI214	0	0	0		0	0	0	0	21,39	0	0	0	0		-1	6,245	0	B3SAU214
B3SAI217	0	0	0		0	0	0	0	21,64	0	0	0	0		-1	6,487	0	B3SAU217
B3SAI219	0	0	0		0	0	0	0	21,89	0	0	0	0		-1	6,729	0	B3SAU219
B3SAI222	R$ 0,14	R$ 0,14	0.09		0	0	0	0	22,14	0	0	0	0		-1	6,971	0	B3SAU222
B3SAI224	0	0	0		0	0	0	0	22,39	0	0	0	0		-1	7,213	R$ 2,76	B3SAU224
B3SAI227	0	0	0		0	0	0	0	22,64	0	0	0	0		-1	7,455	0	B3SAU227
B3SAI229	0	0	0		0	0	0	0	22,89	0	0	0	0		-1	7,697	0	B3SAU229
B3SAI232	R$ 0,10	R$ 0,10	0.07		0	0	0	0	23,14	0	0	0	0		-1	7,939	0	B3SAU232
B3SAI234	0	0	0		0	0	0	0	23,39	0	0	0	0		-1	8,18	0	B3SAU234
B3SAI237	R$ 0,82	R$ 0,82	0.24		0	0	0	0	23,64	0	0	0	0		-1	8,422	0	B3SAU237
B3SAI239	R$ 0,35	R$ 0,35	0.15		0	0	0	0	23,89	0	0	0	0		-1	8,664	0	B3SAU239
B3SAI242	0	0	0		0	0	0	0	24,14	0	0	0	0		-1	8,906	0	B3SAU242
B3SAI244	R$ 0,70	R$ 0,70	0.22		0	0	0	0	24,39	0	0	0	0		-1	9,148	0	B3SAU244
B3SAI247	R$ 0,66	R$ 0,66	0.21		0	0	0	0	24,64	0	0	0	0		-1	9,39	0	B3SAU247
B3SAI249	R$ 0,61	R$ 0,61	0.2		0	0	0	0	24,89	0	0	0	0		-1	9,632	0	B3SAU249
B3SAI252	R$ 0,56	R$ 0,56	0.19		0	0	0	0	25,14	0	0	0	0		-1	9,874	0	B3SAU252
B3SAI254	R$ 0,13	R$ 0,13	0.07		0	0	0	0	25,39	0	0	0	0		-1	10,115	0	B3SAU254
B3SAI257	R$ 0,50	R$ 0,50	0.17		0	0	0	0	25,64	0	0	0	0		-1	10,357	0	B3SAU257
B3SAI259	R$ 0,47	R$ 0,47	0.16		0	0	0	0	25,89	0	0	0	0		-1	10,599	0	B3SAU259
B3SAI262	R$ 0,04	R$ 0,04	0.03		0	0	0	0	26,14	0	0	0	0		-1	10,841	0	B3SAU262
B3SAI264	R$ 0,41	R$ 0,41	0.15		0	0	0	0	26,39	0	0	0	0		-1	11,083	0	B3SAU264
B3SAI267	R$ 0,38	R$ 0,38	0.14		0	0	0	0	26,64	0	0	0	0		-1	11,325	0	B3SAU267
B3SAI269	R$ 0,36	R$ 0,36	0.13		0	0	0	0	26,89	0	0	0	0		-1	11,567	0	B3SAU269
B3SAI272	R$ 0,34	R$ 0,34	0.13		0	0	0	0	27,14	0	0	0	0		-1	11,809	0	B3SAU272
B3SAI274	R$ 0,29	R$ 0,29	0.11		0	0	0	0	27,39	0	0	0	0		-1	12,051	0	B3SAU274
B3SAI276	0	0	0		0	0	0	0	27,64	0	0	0	0		-1	12,292	0	B3SAU276
B3SAI278	0	0	0		0	0	0	0	27,89	0	0	0	0		-1	12,534	0	B3SAU278
B3SAI281	0	0	0		0	0	0	0	28,14	0	0	0	0		-1	12,776	0	B3SAU281
B3SAI286	0	0	0		0	0	0	0	28,64	0	0	0	0		-1	13,26	0	B3SAU286
B3SAI289	0	0	0		0	0	0	0	28,89	0	0	0	0		-1	13,502	0	B3SAU289
B3SAI292	R$ 0,22	R$ 0,22	0.09		0	0	0	0	29,14	0	0	0	0		-1	13,744	0	B3SAU292
B3SAI296	0	0	0		0	0	0	0	29,64	0	0	0	0		-1	14,227	0	B3SAU296

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 347,67 0.312%
AAPL34	R$ 77,26 0.468%
ABCB4	R$ 24,24 0.29%
ABEV3	R$ 16,00 -1.356%
AERI3	R$ 2,24 -0.444%
AGRO3	R$ 18,30 1.385%
ALOS3	R$ 26,90 0.976%
ALPA4	R$ 13,07 0.307%
ALUP11	R$ 30,95 -1.715%
AMAR3	R$ 0,64 0%
AMBP3	R$ 0,18 5.882%
AMZO34	R$ 62,77 0.096%
ANIM3	R$ 2,72 0.741%
ARML3	R$ 3,00 1.695%
ASAI3	R$ 7,67 -0.13%
ASML34	R$ 183,10 -0.375%
AUAU3	R$ 3,16 -0.629%
AUAU99	R$ 3,89 0%
AURA33	R$ 109,35 0.137%
AURE3	R$ 11,29 0.714%
AXIA3	R$ 51,90 0.757%
AXIA98	R$ 64,68 0%
AXIA98	R$ 64,68 0%
AXIA99	R$ 71,13 0%
AXIA99	R$ 71,13 0%
AZZA3	R$ 17,91 10.487%
B3SA3	R$ 14,45 0.837%
BABA34	R$ 19,73 -1.202%
BACW39	R$ 81,56 0.234%
BBAS3	R$ 19,40 -0.666%
BBDC3	R$ 15,16 -0.72%
BBDC4	R$ 17,50 0.172%
BBSE3	R$ 38,98 -1.166%
BEEF3	R$ 3,51 -5.391%
BEEM39	R$ 61,81 1.063%
BERK34	R$ 126,90 0.923%
BHIA3	R$ 1,12 -0.885%
BIAU39	R$ 102,30 -0.107%
BLAU3	R$ 9,77 1.139%
BMGB4	R$ 5,15 -4.275%
BMOB3	R$ 23,21 -1.694%
BOVA11	R$ 165,42 0.024%
BOVB11	R$ 172,40 0.058%
BOVV11	R$ 173,40 0.035%
BOVX11	R$ 17,25 -0.058%
BPAC11	R$ 50,68 -0.334%
BRAP4	R$ 22,80 0.662%
BRAV3	R$ 18,85 -2.027%
BRAX11	R$ 141,18 0.099%
BRKM5	R$ 7,40 -1.465%
BRSR6	R$ 13,71 -4.659%
BSLV39	R$ 102,75 -0.561%
CAML3	R$ 4,93 1.44%
CASH3	R$ 4,14 -1.429%
CBAV3	R$ 10,75 0.186%
CEAB3	R$ 9,97 2.678%
CHVX34	R$ 93,08 4.163%
CMIG3	R$ 15,20 -1.106%
CMIG4	R$ 10,68 -0.373%
CMIN3	R$ 4,36 3.563%
COCA34	R$ 68,00 0.177%
COGN3	R$ 2,35 0.858%
CPFE3	R$ 43,88 -0.295%
CPLE3	R$ 14,51 -1.827%
CPLE99	R$ 15,55 0%
CPLE99	R$ 15,55 0%
CSAN3	R$ 3,47 2.059%
CSMG3	R$ 56,80 -1.303%
CSNA3	R$ 5,28 1.931%
CURY3	R$ 33,30 1.773%
CVCB3	R$ 1,23 -0.806%
CXSE3	R$ 19,59 1.345%
CYRE3	R$ 21,78 2.979%
CYRE99	R$ 24,84 0%
DASA3	R$ 2,64 -0.377%
DIRR3	R$ 13,46 0.074%
DXCO3	R$ 4,84 1.255%
E1MR34	R$ 766,27 7.843%
ECOR3	R$ 6,90 2.526%
EGIE3	R$ 33,80 -0.236%
EMBJ3	R$ 79,25 0.469%
ENEV3	R$ 24,49 1.618%
ENGI11	R$ 45,70 0.462%
ENJU3	R$ 0,98 0%
EQTL3	R$ 37,05 0.515%
ESPA3	R$ 6,10 1.667%
EVEN3	R$ 5,61 1.63%
EXXO34	R$ 90,20 2.652%
EZTC3	R$ 12,89 1.817%
FESA4	R$ 6,09 0.495%
FLRY3	R$ 14,95 0.809%
GFSA3	R$ 1,20 -14.894%
GGBR4	R$ 21,66 0.046%
GGPS3	R$ 11,25 -0.442%
GMAT3	R$ 3,90 1.828%
GMCO34	R$ 103,31 1.453%
GOAU4	R$ 9,63 1.049%
GOGL34	R$ 158,62 0.133%
GOLD11	R$ 22,31 -1.327%
GRND3	R$ 3,90 0.515%
GSGI34	R$ 190,88 1.581%
HAPV3	R$ 10,24 -3.214%
HASH11	R$ 42,11 0.262%
HBOR3	R$ 2,21 0.455%
HBSA3	R$ 3,39 -5.833%
HYPE3	R$ 20,12 0.1%
IFCM3	R$ 0,63 -5.97%
IGTI11	R$ 23,80 0.126%
INBR32	R$ 28,28 0.498%
INTB3	R$ 12,90 -1.301%
IRBR3	R$ 51,84 0.348%
ISAE4	R$ 27,52 -1.362%
ITLC34	R$ 115,49 0.217%
ITSA4	R$ 12,77 -1.132%
ITUB3	R$ 41,90 -0.785%
ITUB4	R$ 39,90 -0.725%
IVVB11	R$ 436,78 -0.05%
JALL3	R$ 2,21 1.843%
JBSS32	R$ 59,64 -3.526%
JHSF3	R$ 10,60 1.242%
JNJB34	R$ 82,94 4.498%
JPMC34	R$ 169,49 1.479%
KEPL3	R$ 6,50 1.881%
KLBN11	R$ 17,13 -0.58%
LAVV3	R$ 10,81 0.934%
LEVE3	R$ 33,00 -0.452%
LILY34	R$ 188,50 -0.359%
LJQQ3	R$ 1,37 4.58%
LOGG3	R$ 27,07 1.007%
LOGN3	R$ 26,93 0.485%
LREN3	R$ 14,37 2.716%
LWSA3	R$ 3,74 3.315%
M1TA34	R$ 106,84 0.094%
MATD3	R$ 4,79 0.63%
MBRF3	R$ 15,15 -1.942%
MCDC34	R$ 71,10 -0.657%
MDIA3	R$ 17,59 1.735%
MDNE3	R$ 27,27 1.413%
MEAL3	R$ 0,96 0%
MELI34	R$ 69,88 -0.186%
MGLU3	R$ 4,63 2.889%
MILS3	R$ 15,25 -0.327%
MLAS3	R$ 1,67 0.602%
MOTV3	R$ 13,70 -0.364%
MOVI3	R$ 9,06 2.489%
MRVE3	R$ 4,90 0.823%
MSFT34	R$ 81,98 -0.146%
MTRE3	R$ 3,31 1.534%
MULT3	R$ 28,10 -0.355%
MYPK3	R$ 9,40 4.213%
N1VO34	R$ 28,35 2.532%
NASD11	R$ 21,99 0.319%
NATU3	R$ 7,52 1.211%
NFLX34	R$ 7,90 -1.25%
NVDC34	R$ 22,64 0.044%
ONCO3	R$ 1,45 23.932%
ORVR3	R$ 75,20 -0.186%
OXYP34	R$ 45,38 2.554%
P1GR34	R$ 521,72 -0.268%
PAGS34	R$ 8,88 -1.443%
PCAR3	R$ 1,99 10.556%
PETR3	R$ 43,11 -0.046%
PETR4	R$ 38,69 -0.412%
PGMN3	R$ 3,76 1.075%
PIBB11	R$ 300,05 0%
PLPL3	R$ 8,24 2.36%
PNVL3	R$ 10,88 1.682%
POMO4	R$ 5,97 -0.334%
POSI3	R$ 4,02 6.069%
PRIO3	R$ 57,05 0.14%
PSSA3	R$ 52,71 0.438%
PTBL3	R$ 1,61 1.258%
PYPL34	R$ 10,86 -1.093%
QBTC11	R$ 19,73 0.051%
QUAL3	R$ 1,78 3.488%
RADL3	R$ 16,26 -1.752%
RAIL3	R$ 12,40 0.568%
RAIZ4	R$ 0,42 5%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 4,72 1.724%
RDOR3	R$ 33,41 0.481%
RECV3	R$ 10,20 2%
RENT3	R$ 39,92 -0.424%
RENT4	R$ 38,42 -0.544%
RENT99	R$ 41,57 0%
RIAA3	R$ 8,55 0.352%
RIOT34	R$ 514,00 -0.194%
ROMI3	R$ 6,21 0.485%
ROXO34	R$ 11,02 -0.988%
SANB11	R$ 26,82 0.374%
SANB3	R$ 13,00 0.775%
SAPR11	R$ 36,83 -2.359%
SAUD3	R$ 13,40 3.555%
SBFG3	R$ 10,09 4.021%
SBSP3	R$ 26,97 0.26%
SEER3	R$ 11,15 1.641%
SEQL3	R$ 0,08 0%
SIMH3	R$ 7,50 1.351%
SIMN34	R$ 269,43 -0.77%
SLCE3	R$ 13,68 1.034%
SMAL11	R$ 104,08 0.106%
SMFT3	R$ 18,68 -0.426%
SMTO3	R$ 14,93 -0.267%
SOJA3	R$ 5,88 1.379%
SPCX34	R$ 61,80 -4.865%
SPXI11	R$ 53,02 -0.151%
SUZB3	R$ 43,00 -1.331%
TAEE11	R$ 39,24 -0.532%
TASA4	R$ 4,95 3.774%
TCSA3	R$ 0,94 -5.051%
TEND3	R$ 33,84 0.864%
TIMS3	R$ 21,07 -1.404%
TMOS34	R$ 49,21 -1.244%
TOTS3	R$ 27,04 -0.368%
TRAD3	R$ 1,25 0%
TRIS3	R$ 4,12 4.569%
TSLA34	R$ 64,25 -0.31%
TSMC34	R$ 302,72 1.792%
TTEN3	R$ 13,56 -2.446%
TUPY3	R$ 14,52 5.754%
UGPA3	R$ 24,73 -0.403%
UNIP6	R$ 60,57 0.883%
USIM5	R$ 9,21 1.209%
VALE3	R$ 80,79 1.063%
VAMO3	R$ 2,68 -1.107%
VAMO99	R$ 2,99 0%
VBBR3	R$ 28,91 1.119%
VERZ34	R$ 38,90 -0.562%
VISA34	R$ 85,24 1.5%
VIVA3	R$ 20,84 -1.045%
VIVT3	R$ 32,46 -0.673%
VLID3	R$ 17,20 0.585%
VULC3	R$ 14,50 0.277%
VVEO3	R$ 1,28 4.918%
WALM34	R$ 38,03 1.278%
WEGE3	R$ 44,65 -2.532%
WIZC3	R$ 7,67 2.54%
XBOV11	R$ 164,37 0%
XPBR31	R$ 78,68 0.153%
YDUQ3	R$ 8,08 1.763%