Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

BRKM5 BRASKEM PNA

0,08 +1,192%
- R$ 6,88
  Máxima
- R$ 6,67
  Mínima
- 3.041.300,00
  Volume
- 08/10/25, 20:59:55
  Último Negócio
- R$ 6,73
  Abertura
- R$ 20,58
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

52,00%
Desvio Padrão (1a)
61,38%
IV (1a)

52,92%
EWMA (1a)
1,67
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
BRKML400	R$ 0,28	R$ 2,90	1		0	0	0	0	4,00	0	0	0	0		0	0	R$ 27,64	BRKMX400
BRKML420	R$ 0,01	R$ 2,70	1		0	0	0	0	4,20	0	0	0	0		0	0	R$ 26,40	BRKMX420
BRKML440	0	R$ 2,51	1		0	0	0	0	4,40	0	0	0	0		0	0	0	BRKMX440
BRKML450	0	R$ 2,41	1		0	0	0	0	4,50	0	0	0	0		0	0	0	BRKMX450
BRKML460	0	R$ 2,31	1		0	0	0	0	4,60	0	0	0	0		0	0	0	BRKMX460
BRKML470	0	R$ 2,21	1		0	0	0	0	4,70	0	0	0	0		0	0	0	BRKMX470
BRKML480	0	R$ 2,12	1		0	0	0	0	4,80	0	0	0	0		0	0	0	BRKMX480
BRKML490	0	R$ 2,02	1		0	0	0	0	4,90	0	0	0	0		0	0	0	BRKMX490
BRKML500	0	R$ 1,92	1		0	0	0	0	5,00	0	0	0	0		0	0	0	BRKMX500
BRKML510	0	R$ 1,83	1		0	0	0	0	5,10	0	0	0	0		0	0	0	BRKMX510
BRKML520	0	R$ 1,73	1		0	0	0	0	5,20	0	0	0	0		0	0	0	BRKMX520
BRKML530	R$ 1,78	R$ 1,78	0.87		0	0	0	0	5,30	0	0,01	0,01	0		-0.14	0,16	R$ 0,16	BRKMX530
BRKML540	0	R$ 1,53	1		0	0	0	0	5,40	0	0	0	0		-0.16	0,19	R$ 0,19	BRKMX540
BRKML550	0	R$ 1,44	1		0	0	0	0	5,50	0,25	0,05	0,15	0		-0.17	0,20	R$ 0,20	BRKMX550
BRKML560	0	R$ 1,34	1		0	0	0	0	5,60	0	0	0	0		-0.19	0,25	R$ 0,25	BRKMX560
BRKML570	0	R$ 1,24	1		0	0	0	0	5,70	0	0	0	0		0	0	0	BRKMX570
BRKML580	0	R$ 1,14	1		0	0	0	0	5,80	0	0	0	0		0	0	0	BRKMX580
BRKML600	R$ 1,10	R$ 1,10	0.81		0	0	0	0	6,00	0	0	0	0		0	0	0	BRKMX600
BRKML620	0	R$ 0,75	1		0	0	0	0	6,20	0,64	0,06	0,35	0		-0.29	0,45	R$ 0,45	BRKMX620
BRKML640	0	R$ 0,56	1		0	0	0	0	6,40	0	0	0	0		0	0	0	BRKMX640
BRKML650	0	R$ 0,46	1		0	0	0	0	6,50	0	0	0	0		-0.35	0,60	R$ 0,60	BRKMX650
BRKML660	R$ 0,66	R$ 0,66	0.66		0	0,25	0,50	0	6,60	0,64	0	0,32	-23,438		-0.36	0,49	R$ 0,49	BRKMX660
BRKML670	R$ 0,61	R$ 0,61	0.62		0	0	0	0	6,70	0	0	0	0		-0.39	0,54	R$ 0,54	BRKMX670
BRKML680	0	R$ 0,17	1		0	0	0	0	6,80	0	0	0	0		0	0	0	BRKMX680
BRKML690	R$ 0,53	R$ 0,53	0.56		0	0	0	0	6,90	0,85	0,38	0,62	0		-0.43	0,75	R$ 0,75	BRKMX690
BRKML700	R$ 0,50	R$ 0,50	0.53		0	0	0	0	7,00	0	0	0	0		-1	0,025	0	BRKMX700
BRKML720	0	0	0		0	0	0	0	7,20	0	0	0	0		-1	0,219	0	BRKMX720
BRKML740	0	0	0		0	0	0	0	7,40	0	0	0	0		-1	0,414	0	BRKMX740
BRKML760	0	0	0		0	0,01	0,01	0	7,60	0	0	0	0		-0.64	0,90	R$ 0,90	BRKMX760
BRKML770	R$ 0,30	R$ 0,30	0.35		-25,00	0	0	0	7,70	0	0	0	0		-0.57	1,26	R$ 1,26	BRKMX770
BRKML780	0	0	0		0	0	0	0	7,80	0	0	0	0		-1	0,804	0	BRKMX780
BRKML790	R$ 0,29	R$ 0,29	0.33		0	0	0	0	7,90	0	0,25	0,13	0		-0.6	1,40	R$ 1,40	BRKMX790
BRKML800	R$ 0,23	R$ 0,23	0.29		0	0,07	0,14	0	8,00	0	0,18	0,09	1,538		-0.67	1,32	R$ 1,32	BRKMX800
BRKML810	R$ 0,13	R$ 0,13	0.21		0	0,02	0,03	0	8,10	0	0	0	0		-0.59	1,70	R$ 1,70	BRKMX810
BRKML820	R$ 0,20	R$ 0,20	0.26		0	0	0	0	8,20	0	0	0	0		-0.69	1,49	R$ 1,49	BRKMX820
BRKML830	0	0	0		0	0	0	0	8,30	0	0	0	0		-1	1,29	0	BRKMX830
BRKML840	R$ 0,19	R$ 0,19	0.24		0	0	0	0	8,40	0	0	0	0		-1	1,388	0	BRKMX840
BRKML850	0	0	0		0	0	0	0	8,50	0	0	0	0		-1	1,485	0	BRKMX850
BRKML860	R$ 0,16	R$ 0,16	0.21		0	0	0	0	8,60	0	0	0	0		-1	1,582	0	BRKMX860
BRKML870	0	0	0		0	0	0	0	8,70	0	0	0	0		-1	1,68	0	BRKMX870
BRKML880	0	0	0		0	0	0	0	8,80	0	0	0	0		-1	1,777	0	BRKMX880
BRKML890	R$ 0,16	R$ 0,16	0.19		0	0	0	0	8,90	0	0	0	0		-1	1,874	0	BRKMX890
BRKML900	R$ 0,11	R$ 0,11	0.15		-8,333	4,52	0,04	9,00	9,00	0	0,02	0,01	0		-0.78	2,18	R$ 2,18	BRKMX900
BRKML920	0	0	0		0	0	0	0	9,20	0	0	0	0		-1	2,167	0	BRKMX920
BRKML940	0	0	0		0	0	0	0	9,40	0	0	0	0		-1	2,361	0	BRKMX940
BRKML960	0	0	0		0	0,10	0	0,20	9,60	0	0	0	0		-1	2,556	0	BRKMX960
BRKML980	R$ 0,10	R$ 0,10	0.12		0	0	0	0	9,80	0	0	0	0		-0.76	3,05	R$ 3,05	BRKMX980
BRKML100	R$ 0,20	R$ 0,20	0.18		0	0,12	0,05	0,19	10,00	0	0,80	0,40	0		-0.75	3,30	R$ 3,30	BRKMX100
BRKML105	R$ 0,11	R$ 0,11	0.12		0	0,50	0	1,00	10,50	0	0,01	0,01	0		-1	3,432	R$ 1,65	BRKMX105
BRKML110	R$ 0,13	R$ 0,13	0.13		0	0	0	0	11,00	0	0	0	0		-0.69	4,50	R$ 4,50	BRKMX110
BRKML117	0	0	0		0	0	0	0	11,75	0	0	0	0		-1	4,649	0	BRKMX117
BRKML120	R$ 0,06	R$ 0,06	0.07		0	0,02	0,03	0	12,00	0	0	0	0		-1	4,892	R$ 2,96	BRKMX120
BRKML122	R$ 0,03	R$ 0,03	0.04		0	0	0	0	12,25	0	0,43	0,22	0		-1	5,136	R$ 4,20	BRKMX122
BRKML125	R$ 0,02	R$ 0,02	0.03		0	0	0	0	12,50	0	0	0	0		-1	5,379	R$ 0,14	BRKMX125
BRKML130	R$ 0,01	R$ 0,01	0.02		0	0	0	0	13,00	0	0	0	0		-1	5,866	R$ 4,31	BRKMX130
BRKML135	R$ 0,02	R$ 0,02	0.03		0	0	0	0	13,50	0	0	0	0		-1	6,353	R$ 1,21	BRKMX135
BRKML140	R$ 1,10	R$ 1,10	0.39		0	0,55	0	1,10	14,00	0	0	0	0		-0.96	6,88	R$ 6,88	BRKMX140
BRKML150	R$ 0,01	R$ 0,01	0.01		0	0	0	0	15,00	0	0	0	0		-0.95	7,86	R$ 7,86	BRKMX150
BRKML160	R$ 0,05	R$ 0,05	0.05		0	0	0	0	16,00	0	0	0	0		-1	8,787	R$ 3,55	BRKMX160
BRKML170	R$ 0,01	R$ 0,01	0.01		0	0	0	0	17,00	0	0	0	0		-0.92	9,87	R$ 9,87	BRKMX170
BRKML180	R$ 0,01	R$ 0,01	0.01		0	0	0	0	18,00	0	0	0	0		-1	10,734	R$ 8,30	BRKMX180
BRKML190	R$ 0,01	R$ 0,01	0.01		0	0	0	0	19,00	0	0	0	0		-1	11,707	R$ 6,68	BRKMX190
BRKML200	R$ 0,01	R$ 0,01	0.01		0	0	0	0	20,00	0	10,90	5,45	0		-0.78	13,20	R$ 12,10	BRKMX200
BRKML210	R$ 0,01	R$ 0,01	0.01		0	0	0	0	21,00	0	0	0	14,094		-1	13,654	R$ 13,60	BRKMX210
BRKML220	R$ 0,17	R$ 0,17	0.1		0	0	0	0	22,00	0	0	0	0		-1	14,628	R$ 12,14	BRKMX220
BRKML23	0	0	0		0	0	0	0	23,00	0	0	0	0		-1	15,601	R$ 13,16	BRKMX23
BRKML240	R$ 0,01	R$ 0,01	0.01		0	0	0	0	24,00	0	0	0	0		-1	16,575	R$ 14,37	BRKMX240
BRKML25	0	0	0		0	0	0	0	25,00	0	0	0	0		-1	17,548	0	BRKMX25
BRKML26	0	0	0		0	0	0	0	26,00	0	0	0	0		-1	18,522	R$ 16,14	BRKMX26
BRKML270	R$ 0,01	R$ 0,01	0.01		0	0	0	0	27,00	0	0	0	0		-0.47	21,778	R$ 14,14	BRKMX270
BRKML280	R$ 0,01	R$ 0,01	0.01		0	0	0	0	28,00	0	0	0	0		-1	20,469	R$ 12,87	BRKMX280
BRKML290	0	0	0		0	0	0	0	29,00	0	0	0	0		-1	21,442	R$ 21,40	BRKMX290
BRKML300	0	0	0		0	0	0	0	30,00	0	0	0	0		-1	22,416	0	BRKMX300
BRKML310	0	0	0		0	0	0	0	31,00	0	0	0	0		-1	23,39	R$ 20,86	BRKMX310
BRKML320	R$ 0,19	R$ 0,19	0.09		0	0	0	0	32,00	0	0	0	0		-1	24,363	R$ 19,25	BRKMX320

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 158,75 12.191%
AAPL34	R$ 69,15 0.494%
ABCB4	R$ 21,80 -1.491%
ABEV3	R$ 11,88 1.452%
AERI3	R$ 4,03 -0.739%
AGRO3	R$ 20,15 -0.099%
ALOS3	R$ 24,42 0.411%
ALPA4	R$ 9,49 1.824%
ALUP11	R$ 31,29 1.591%
AMAR3	R$ 1,16 -0.855%
AMBP3	R$ 0,68 -4.225%
AMER3	R$ 5,76 3.226%
AMZO34	R$ 60,15 1.16%
ANIM3	R$ 3,07 3.02%
ARML3	R$ 3,21 -0.619%
ASAI3	R$ 8,65 -0.916%
AURA33	R$ 67,50 3.926%
AURE3	R$ 10,37 2.268%
AURE99	R$ 8,02 0%
AZUL4	R$ 1,15 6.481%
AZZA3	R$ 25,25 0.879%
B3SA3	R$ 12,66 3.431%
BABA34	R$ 34,69 -0.259%
BBAS3	R$ 21,12 -0.424%
BBDC3	R$ 14,54 1.465%
BBDC4	R$ 16,99 1.615%
BBSE3	R$ 32,76 -0.907%
BEEF3	R$ 6,57 -1.794%
BERK34	R$ 133,40 -0.596%
BHIA3	R$ 3,24 0.31%
BLAU3	R$ 12,99 -1.292%
BMGB4	R$ 3,89 0%
BMOB3	R$ 21,29 0.094%
BOVA11	R$ 139,20 0.542%
BOVB11	R$ 145,18 0.561%
BOVV11	R$ 146,01 0.572%
BPAC11	R$ 47,44 3.041%
BPAN4	R$ 8,02 0.375%
BRAP4	R$ 17,14 -0.058%
BRAV3	R$ 16,89 -3.098%
BRAX11	R$ 119,23 0.514%
BRKM5	R$ 6,79 1.192%
BRSR6	R$ 11,86 0.423%
CAML3	R$ 4,80 0.84%
CASH3	R$ 4,41 4.009%
CBAV3	R$ 4,40 8.108%
CEAB3	R$ 15,38 1.72%
CHVX34	R$ 82,02 -0.642%
CMIG3	R$ 14,14 0.784%
CMIG4	R$ 10,68 0.094%
CMIN3	R$ 5,68 -0.176%
COCA34	R$ 58,66 -1.874%
COGN3	R$ 3,09 1.311%
CPFE3	R$ 37,88 -0.053%
CPLE3	R$ 11,50 -0.26%
CPLE6	R$ 12,29 -0.081%
CSAN3	R$ 5,93 2.065%
CSMG3	R$ 33,21 -1.072%
CSNA3	R$ 8,46 0.714%
CURY3	R$ 31,31 -0.635%
CVCB3	R$ 1,77 1.724%
CXSE3	R$ 14,97 -1.188%
CYRE3	R$ 29,87 2.225%
DASA3	R$ 1,34 -1.471%
DIRR3	R$ 15,27 0.659%
DXCO3	R$ 5,27 -0.566%
E1MR34	R$ 721,95 0%
ECOR3	R$ 7,49 1.216%
EGIE3	R$ 39,82 -0.822%
ELET3	R$ 52,17 1.124%
ELET6	R$ 55,08 1.157%
EMBR3	R$ 77,74 0.922%
ENEV3	R$ 16,47 2.425%
ENGI11	R$ 48,28 -0.351%
ENJU3	R$ 0,90 -1.099%
EQTL3	R$ 35,29 0.199%
ESPA3	R$ 1,10 -1.786%
EVEN3	R$ 7,17 0.561%
EXXO34	R$ 76,13 0.066%
EZTC3	R$ 15,88 -0.126%
FESA4	R$ 6,33 -0.939%
FLRY3	R$ 15,61 -0.889%
GFSA3	R$ 7,31 2.669%
GGBR4	R$ 17,53 1.978%
GGPS3	R$ 18,79 1.733%
GMAT3	R$ 6,46 0.155%
GMCO34	R$ 75,82 -2.745%
GOAU4	R$ 10,08 2.335%
GOGL34	R$ 109,11 -0.592%
GOLD11	R$ 22,57 1.575%
GOLL54	R$ 5,11 -0.195%
GRND3	R$ 5,02 0.2%
GSGI34	R$ 139,00 -1.082%
GUAR3	R$ 9,02 0.445%
HAPV3	R$ 36,13 2.264%
HBOR3	R$ 3,18 -0.935%
HBSA3	R$ 3,65 -0.815%
HYPE3	R$ 20,98 -5.025%
IFCM3	R$ 0,14 -6.667%
IGTI11	R$ 23,35 0.387%
INBR32	R$ 46,00 -1.075%
INTB3	R$ 11,19 -0.267%
IRBR3	R$ 47,50 -1.062%
ISAE4	R$ 24,01 0.209%
ITLC34	R$ 33,40 0.633%
ITSA4	R$ 11,03 0.731%
ITUB3	R$ 33,04 0.517%
ITUB4	R$ 37,24 0.188%
IVVB11	R$ 405,49 0.436%
JALL3	R$ 2,66 -0.746%
JBSS32	R$ 68,46 -2.921%
JHSF3	R$ 6,13 0.657%
JNJB34	R$ 67,42 0.672%
JPMC34	R$ 162,80 -1.631%
KEPL3	R$ 7,28 0.692%
KLBN11	R$ 17,51 -0.511%
LAVV3	R$ 13,70 -0.94%
LEVE3	R$ 27,02 -0.332%
LILY34	R$ 149,04 -0.348%
LJQQ3	R$ 2,15 2.381%
LOGG3	R$ 21,89 -0.455%
LOGN3	R$ 24,50 -2.468%
LREN3	R$ 13,81 1.769%
LWSA3	R$ 4,19 -1.874%
M1TA34	R$ 137,30 0.41%
MATD3	R$ 4,21 -0.941%
MBRF3	R$ 17,56 0.286%
MCDC34	R$ 78,99 -1.015%
MDIA3	R$ 26,56 -1.775%
MDNE3	R$ 26,77 2.176%
MEAL3	R$ 1,28 0.787%
MELI34	R$ 97,30 0.154%
MGLU3	R$ 9,09 1.225%
MILS3	R$ 11,72 1.296%
MLAS3	R$ 1,00 1.01%
MOTV3	R$ 13,97 1.379%
MOVI3	R$ 8,01 -0.743%
MRVE3	R$ 6,35 0.634%
MSFT34	R$ 117,16 0.068%
MTRE3	R$ 3,67 -0.811%
MULT3	R$ 27,53 -0.036%
MYPK3	R$ 10,82 0.278%
N1VO34	R$ 39,93 0.15%
NASD11	R$ 18,71 0.917%
NATU3	R$ 8,29 1.968%
NEOE3	R$ 27,15 -0.404%
NFLX34	R$ 130,24 2.261%
NVDC34	R$ 21,09 1.983%
ODPV3	R$ 13,37 -0.669%
ONCO3	R$ 3,24 -11.957%
ORVR3	R$ 53,49 0.451%
OXYP34	R$ 40,19 -0.05%
P1GR34	R$ 652,20 0.598%
PAGS34	R$ 10,02 4.812%
PCAR3	R$ 3,98 2.314%
PETR3	R$ 32,59 -1.002%
PETR4	R$ 30,65 -0.584%
PETZ3	R$ 3,69 -0.27%
PIBB11	R$ 251,07 0.649%
PLPL3	R$ 15,40 -0.837%
PNVL3	R$ 9,27 0.542%
POMO4	R$ 8,58 0.823%
POSI3	R$ 4,15 0%
PRIO3	R$ 37,64 -0.239%
PSSA3	R$ 45,58 -1.128%
PTBL3	R$ 3,86 -0.515%
PYPL34	R$ 20,44 2.2%
QUAL3	R$ 2,21 0.913%
RADL3	R$ 19,01 2.868%
RAIL3	R$ 15,73 0.191%
RAIZ4	R$ 0,92 2.222%
RANI3	R$ 8,86 1.722%
RAPT4	R$ 5,64 1.257%
RDOR3	R$ 40,99 0.294%
RECV3	R$ 12,26 -1.605%
RENT3	R$ 36,77 -0.109%
RIOT34	R$ 360,39 1.427%
ROMI3	R$ 7,78 -0.892%
ROXO34	R$ 13,77 1.25%
SANB11	R$ 27,94 -0.214%
SANB3	R$ 13,27 -0.896%
SAPR11	R$ 34,54 -0.776%
SBFG3	R$ 11,97 1.699%
SBSP3	R$ 123,86 -0.761%
SEER3	R$ 10,50 -0.662%
SEQL3	R$ 1,02 0.99%
SIMH3	R$ 4,46 -0.668%
SIMN34	R$ 238,32 -0.617%
SLCE3	R$ 15,75 0.127%
SMAL11	R$ 105,10 0.961%
SMFT3	R$ 24,82 0.894%
SMTO3	R$ 16,36 0.307%
SOJA3	R$ 10,18 -0.098%
SPXI11	R$ 394,30 0.42%
SRNA3	R$ 12,42 0.161%
SUZB3	R$ 47,83 -2.168%
TAEE11	R$ 36,21 0.583%
TASA4	R$ 4,64 0%
TCSA3	R$ 1,44 -0.69%
TEND3	R$ 24,41 2.091%
TIMS3	R$ 22,80 -0.219%
TMOS34	R$ 59,91 -0.416%
TOKY3	R$ 0,91 2.247%
TOTS3	R$ 43,54 0.276%
TRAD3	R$ 4,85 -4.15%
TRIS3	R$ 7,19 2.714%
TSLA34	R$ 73,11 0.772%
TSMC34	R$ 203,72 3.092%
TTEN3	R$ 13,44 0.901%
TUPY3	R$ 12,41 -1.43%
UGPA3	R$ 21,70 5.545%
UNIP6	R$ 79,08 3.508%
USIM5	R$ 4,42 0%
VALE3	R$ 59,20 0.766%
VAMO3	R$ 2,97 -1%
VAMO99	R$ 3,49 0%
VBBR3	R$ 23,56 2.213%
VERZ34	R$ 36,69 -0.299%
VISA34	R$ 94,25 -0.349%
VIVA3	R$ 27,40 0.847%
VIVT3	R$ 32,40 0.341%
VLID3	R$ 20,52 -0.34%
VULC3	R$ 19,26 0.943%
VVEO3	R$ 1,19 -5.556%
WALM34	R$ 33,66 -2.009%
WEGE3	R$ 35,50 -0.644%
WIZC3	R$ 8,18 0.368%
XBOV11	R$ 139,14 0.448%
XPBR31	R$ 86,47 -1.739%
YDUQ3	R$ 11,91 -0.667%
ZAMP3	R$ 3,51 0.573%