Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:53:50

INÍCIO /BERK34

BERK34 BERKSHIRE DRN

-0,40 -0,269%
- R$ 149,58
  Máxima
- R$ 147,56
  Mínima
- 10.882,00
  Volume
- 19/03/25, 13:52:58
  Último Negócio
- R$ 149,43
  Abertura
- R$ 1,61
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

20,00%
Desvio Padrão (1a)
0%
IV (1a)

21,09%
EWMA (1a)
-0,30
Beta (ß)

Destaques

Opções mais líquidas

Séries

Grade de opções

Código	Tipo	Strike	Volatilidade	Moneyness	Venc.	Teorico	Delta	Último	Variação	Mid	Bid	Ask	Vol.Fin.	VI	VE	Exercício	Prob. de Exercício

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,30 1.739%
AAPL34	R$ 60,68 0.397%
ABCB4	R$ 20,58 -0.962%
ABEV3	R$ 13,73 1.328%
AERI3	R$ 3,69 -5.627%
AGRO3	R$ 22,10 0.136%
ALOS3	R$ 19,62 0.204%
ALPA4	R$ 7,16 3.17%
ALUP11	R$ 30,16 1.549%
AMAR3	R$ 1,59 -0.633%
AMBP3	R$ 129,13 -1.073%
AMER3	R$ 6,79 5.763%
AMZO34	R$ 54,61 -0.256%
ANIM3	R$ 2,21 4.265%
ARML3	R$ 4,90 5.832%
ASAI3	R$ 7,82 3.576%
AURE3	R$ 7,73 -1.151%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,72 -0.268%
AZZA3	R$ 23,41 1.783%
B3SA3	R$ 12,36 2.658%
BABA34	R$ 28,98 -0.412%
BBAS3	R$ 28,45 -0.175%
BBDC3	R$ 11,33 0.98%
BBDC4	R$ 12,45 1.301%
BBSE3	R$ 40,25 -0.322%
BEEF3	R$ 5,56 1.093%
BERK34	R$ 148,10 -0.269%
BHIA3	R$ 6,59 20.696%
BLAU3	R$ 12,70 1.519%
BMGB4	R$ 3,81 -0.262%
BMOB3	R$ 14,97 0.134%
BOVA11	R$ 129,23 0.756%
BOVB11	R$ 134,76 0.748%
BOVV11	R$ 135,52 0.758%
BPAC11	R$ 35,76 0.534%
BPAN4	R$ 7,53 1.21%
BRAP4	R$ 17,84 0.225%
BRAV3	R$ 18,38 -0.109%
BRAX11	R$ 111,07 0.652%
BRFS3	R$ 19,73 0.407%
BRKM5	R$ 11,34 1.07%
BRSR6	R$ 11,15 2.388%
CAML3	R$ 3,83 -0.777%
CASH3	R$ 3,74 4.762%
CBAV3	R$ 5,17 -0.958%
CCRO3	R$ 12,01 0.25%
CEAB3	R$ 10,91 0.925%
CHVX34	R$ 92,36 1.05%
CLSA3	R$ 10,43 0%
CMIG3	R$ 15,73 1.028%
CMIG4	R$ 11,46 1.147%
CMIN3	R$ 6,37 1.92%
COCA34	R$ 65,04 -1.26%
COGN3	R$ 1,86 2.186%
CPFE3	R$ 38,06 0.184%
CPLE3	R$ 9,60 1.695%
CPLE6	R$ 10,66 2.402%
CRFB3	R$ 7,46 0.539%
CSAN3	R$ 7,86 2.211%
CSMG3	R$ 23,88 -0.292%
CSNA3	R$ 10,03 1.827%
CURY3	R$ 24,67 1.732%
CVCB3	R$ 2,02 3.59%
CXSE3	R$ 15,69 0.064%
CYRE3	R$ 23,93 2.178%
DASA3	R$ 1,90 0%
DIRR3	R$ 32,33 2.472%
DXCO3	R$ 5,72 0.882%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,37 -2.541%
EGIE3	R$ 39,17 1.241%
ELET3	R$ 41,61 2.336%
ELET6	R$ 45,30 2.28%
EMBR3	R$ 79,47 1.845%
ENEV3	R$ 12,86 2.226%
ENGI11	R$ 42,39 2.046%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,32 2.146%
ESPA3	R$ 0,72 1.389%
EVEN3	R$ 6,77 -0.587%
EXCO32	R$ 9,87 0%
EXXO34	R$ 81,46 0.854%
EZTC3	R$ 15,46 1.577%
FESA4	R$ 7,90 0.637%
FLRY3	R$ 11,98 2.923%
GFSA3	R$ 1,27 4.098%
GGBR4	R$ 17,38 0.93%
GGPS3	R$ 14,24 0.636%
GMAT3	R$ 6,83 5.077%
GMCO34	R$ 69,53 1.726%
GOAU4	R$ 9,57 1.27%
GOGL34	R$ 76,62 0.803%
GOLD11	R$ 17,92 -0.665%
GOLL4	R$ 1,41 -0.704%
GRND3	R$ 5,93 2.595%
GSGI34	R$ 104,75 -2.449%
GUAR3	R$ 7,72 2.933%
HAPV3	R$ 2,35 -0.424%
HBOR3	R$ 1,72 1.176%
HBSA3	R$ 2,28 1.794%
HYPE3	R$ 20,18 -0.148%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,14 1.27%
INBR32	R$ 33,31 1.803%
INTB3	R$ 12,28 2.59%
IRBR3	R$ 49,37 2.406%
ISAE4	R$ 23,19 0.87%
ITLC34	R$ 22,84 -6.355%
ITSA4	R$ 9,69 1.044%
ITUB3	R$ 28,55 0.387%
ITUB4	R$ 32,35 0.155%
IVVB11	R$ 358,33 0.387%
JALL3	R$ 4,11 0.489%
JBSS3	R$ 38,71 0.259%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,52 -0.79%
JPMC34	R$ 134,55 1.356%
KEPL3	R$ 7,97 1.271%
KLBN11	R$ 20,05 0.804%
LAVV3	R$ 9,55 -0.313%
LEVE3	R$ 29,42 0.136%
LILY34	R$ 156,44 0.495%
LJQQ3	R$ 2,36 0.855%
LOGG3	R$ 18,41 1.098%
LOGN3	R$ 22,13 -0.539%
LREN3	R$ 12,38 0.324%
LWSA3	R$ 2,77 6.538%
M1TA34	R$ 117,19 -0.416%
MATD3	R$ 3,99 2.046%
MBLY3	R$ 1,24 -0.8%
MCDC34	R$ 86,87 0.242%
MDIA3	R$ 23,87 3.111%
MDNE3	R$ 13,80 0.073%
MEAL3	R$ 1,04 -3.704%
MELI34	R$ 97,19 2.977%
MGLU3	R$ 10,31 2.792%
MILS3	R$ 9,70 0.728%
MLAS3	R$ 1,28 -1.538%
MOVI3	R$ 4,21 1.937%
MRFG3	R$ 15,90 0.633%
MRVE3	R$ 5,20 0.971%
MSFT34	R$ 91,07 0.797%
MTRE3	R$ 3,34 0.602%
MULT3	R$ 23,38 0.43%
MYPK3	R$ 13,18 -0.752%
N1VO34	R$ 56,19 -0.707%
NASD11	R$ 15,53 0.779%
NEOE3	R$ 20,76 0.338%
NFLX34	R$ 107,97 2.264%
NTCO3	R$ 9,92 4.311%
NVDC34	R$ 13,91 2.204%
ODPV3	R$ 11,30 2.17%
ONCO3	R$ 5,39 0.186%
ORVR3	R$ 43,75 1.25%
OXYP34	R$ 45,29 1.004%
P1GR34	R$ 772,52 -4.015%
PAGS34	R$ 9,46 6.532%
PCAR3	R$ 2,55 2.823%
PETR3	R$ 39,66 0.839%
PETR4	R$ 36,19 0%
PETZ3	R$ 4,65 0.649%
PIBB11	R$ 235,38 0.784%
PLPL3	R$ 11,51 2.039%
PNVL3	R$ 8,88 0.68%
POMO4	R$ 6,99 2.193%
POSI3	R$ 5,43 2.068%
PRIO3	R$ 39,45 -0.504%
PSSA3	R$ 41,87 3.741%
PTBL3	R$ 3,55 0%
PYPL34	R$ 19,60 0.979%
QUAL3	R$ 1,82 -0.546%
RADL3	R$ 19,85 1.069%
RAIL3	R$ 18,20 0.831%
RAIZ4	R$ 1,86 1.639%
RANI3	R$ 7,50 1.488%
RAPT4	R$ 9,60 3.004%
RDOR3	R$ 28,86 0.733%
RECV3	R$ 16,50 -1.08%
RENT3	R$ 33,20 0.943%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,50 -0.525%
ROXO34	R$ 11,25 3.401%
SANB11	R$ 26,87 0.637%
SANB3	R$ 12,75 0.552%
SAPR11	R$ 28,24 0.785%
SBFG3	R$ 11,78 0.341%
SBSP3	R$ 102,16 1.885%
SEER3	R$ 4,86 3.185%
SEQL3	R$ 2,08 0.483%
SIMH3	R$ 4,06 0.744%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,79 -2.844%
SMAL11	R$ 95,00 1.031%
SMFT3	R$ 20,60 3.362%
SMTO3	R$ 22,45 -0.752%
SOJA3	R$ 10,66 -1.842%
SPXI11	R$ 348,49 0.311%
SRNA3	R$ 7,98 4.45%
STBP3	R$ 13,41 0.449%
SUZB3	R$ 55,07 0.109%
TAEE11	R$ 34,30 -0.175%
TASA4	R$ 8,33 2.083%
TCSA3	R$ 1,42 -0.699%
TEND3	R$ 14,51 4.845%
TIMS3	R$ 17,12 -0.811%
TMOS34	R$ 61,56 0%
TOTS3	R$ 34,79 0.346%
TRAD3	R$ 5,83 1.568%
TRIS3	R$ 6,63 -0.6%
TSLA34	R$ 41,50 4.114%
TSMC34	R$ 121,91 -0.237%
TTEN3	R$ 14,47 -0.481%
TUPY3	R$ 19,92 -0.994%
UGPA3	R$ 17,39 0.929%
UNIP6	R$ 54,24 1.096%
USIM5	R$ 5,97 2.226%
VALE3	R$ 57,09 -0.748%
VAMO3	R$ 4,18 2.451%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,83 2.061%
VERZ34	R$ 41,37 -0.958%
VISA34	R$ 95,41 1.123%
VIVA3	R$ 19,14 7.347%
VIVT3	R$ 50,86 -0.877%
VLID3	R$ 24,32 0.704%
VULC3	R$ 16,01 -0.094%
VVEO3	R$ 1,56 1.299%
WALM34	R$ 30,37 0.297%
WEGE3	R$ 48,09 0.923%
WIZC3	R$ 6,36 0.632%
XBOV11	R$ 129,83 0.62%
XPBR31	R$ 88,37 1.985%
YDUQ3	R$ 11,91 -1.244%
ZAMP3	R$ 2,81 0.357%