CMIG4 - CEMIG PN: Opções e cotação

INÍCIO /CMIG4

CMIG4 CEMIG PN

0,05 +0,464%
- R$ 10,84
  Máxima
- R$ 10,66
  Mínima
- 2.698.400,00
  Volume
- 18/06/25, 11:33:05
  Último Negócio
- R$ 10,77
  Abertura
- R$ 29,04
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
22,25%
IV (1a)

22,58%
EWMA (1a)
0,83
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	Delta	Teórico	Último	Código
CMIGL563	0	R$ 6,31	1	0	0	0	0	4,81	0	0	0	-0.01	0,01	R$ 0,01	CMIGX563
CMIGL583	0	R$ 6,13	1	0	0	0	0	5,01	0	0	0	0	0	0	CMIGX583
CMIGL613	0	R$ 5,85	1	0	0	0	0	5,31	0	0	0	0	0	0	CMIGX613
CMIGL633	0	R$ 5,66	1	0	0	0	0	5,51	0	0	0	0	0	0	CMIGX633
CMIGL663	0	R$ 5,38	1	0	0	0	0	5,81	0	0	0	0	0	0	CMIGX663
CMIGL683	0	R$ 5,19	1	0	0	0	0	6,01	0	0	0	0	0	0	CMIGX683
CMIGL713	0	R$ 4,91	1	0	0	0	0	6,31	0	0	0	0	0	0	CMIGX713
CMIGL707	0	R$ 4,82	1	0	0	0	0	6,41	0	0	0	0	0	0	CMIGX707
CMIGL733	R$ 3,81	R$ 4,73	1	0	0	0	0	6,51	0	0	0	0	0	0	CMIGX733
CMIGL763	R$ 3,38	R$ 4,45	1	0	0	0	0	6,81	0	0	0	0	0	0	CMIGX763
CMIGL757	0	R$ 4,35	1	0	0	0	0	6,91	0	0	0	0	0	0	CMIGX757
CMIGL783	0	R$ 4,26	1	0	0	0	0	7,01	0	0	0	0	0	0	CMIGX783
CMIGL813	R$ 3,98	R$ 3,98	1	0	0	0	0	7,31	0	0	0	0	0	0	CMIGX813
CMIGL807	0	R$ 3,88	1	0	0	0	0	7,41	0	0	0	0	0	0	CMIGX807
CMIGL833	R$ 2,60	R$ 3,79	1	0	0	0	0	7,51	0	0	0	0	0	0	CMIGX833
CMIGL771	R$ 3,10	R$ 3,60	1	0	0	0	0	7,71	0	0	0	0	0	0	CMIGX771
CMIGL863	0	R$ 3,51	1	0	0	0	0	7,81	0	0	0	0	0	0	CMIGX863
CMIGL857	0	R$ 3,42	1	0	0	0	0	7,91	0	0	0	0	0	0	CMIGX857
CMIGL883	0	R$ 3,32	1	0	0	0	0	8,01	0	0	0	-0.06	0,09	R$ 0,09	CMIGX883
CMIGL913	R$ 3,11	R$ 3,11	0.94	0	0	0	0	8,31	0	0	0	0	0	0	CMIGX913
CMIGL907	R$ 2,24	R$ 2,95	1	0	0	0	0	8,41	0	0	0	-0.06	0,07	R$ 0,07	CMIGX907
CMIGL933	0	R$ 2,86	1	0	0	0	0	8,51	0	0	0	-0.06	0,06	R$ 0,06	CMIGX933
CMIGL963	R$ 2,25	R$ 2,58	1	0	0	0	0	8,81	0,10	0	0,05	-0.06	0,06	R$ 0,06	CMIGX963
CMIGL957	0	R$ 2,48	1	0	0	0	0	8,91	0	0	0	0	0	0	CMIGX957
CMIGL99	R$ 1,44	R$ 2,01	1	0	0	0	0	9,41	0	0	0	-0.08	0,07	R$ 0,07	CMIGX99
CMIGL104	R$ 1,10	R$ 1,69	1	0	0	0	0	9,76	0	0	0	-0.15	0,17	R$ 0,17	CMIGX104
CMIGL105	R$ 1,60	R$ 1,60	0.91	0	0	0	0	9,91	0	0	0	0	0	0	CMIGX105
CMIGL108	R$ 1,37	R$ 1,45	1	0	1,60	1,41	1,79	10,01	0,59	0,15	0,37	-0.16	0,15	R$ 0,15	CMIGX108
CMIGL109	R$ 1,15	R$ 1,15	0.87	0	0	0	0	10,41	0	0	0	-0.26	0,35	R$ 0,35	CMIGX109
CMIGL113	0	R$ 0,85	1	0	0	0	0	10,66	0	0	0	-0.29	0,36	R$ 0,36	CMIGX113
CMIGL114	R$ 0,78	R$ 0,78	0.74	0	0	0	0	10,91	0	0	0	0	0	0	CMIGX114
CMIGL11	0	R$ 0,38	1	0	1,05	0	2,10	11,16	0	0	0	0	0	0	CMIGX11
CMIGL118	0	R$ 0,15	1	0	0	0	0	11,41	0	0	0	0	0	0	CMIGX118
CMIGL2	R$ 0,61	R$ 0,61	0.54	0	0,64	0,27	1,00	11,51	0	0,40	0,20	-0.46	0,40	R$ 0,40	CMIGX2
CMIGL126	R$ 0,01	R$ 0,01	0.08	0	0	0	0	12,01	0	0	0	-0.62	0,69	R$ 0,69	CMIGX126
CMIGL129	R$ 2,89	R$ 2,89	0.61	0	0	0	0	12,26	0	0	0	-0.59	1,20	R$ 1,20	CMIGX129
CMIGL131	R$ 0,15	R$ 0,15	0.24	-25,00	0,38	0,15	0,60	12,51	0	0	0	-0.72	1,10	R$ 1,10	CMIGX131
CMIGL134	R$ 0,01	R$ 0,01	0.04	0	0	0	0	12,76	0	0	0	-1	1,116	0	CMIGX134
CMIGL136	R$ 0,01	R$ 0,01	0.04	0	0	0	0	13,01	0	0	0	-0.66	1,85	R$ 1,85	CMIGX136
CMIGL139	0	0	0	0	0	0	0	13,26	0	0	0	-1	1,584	0	CMIGX139
CMIGL141	0	0	0	0	0	0	0	13,51	0	0	0	-1	1,817	0	CMIGX141
CMIGL144	0	0	0	0	0	0	0	13,76	0	0	0	-1	2,051	0	CMIGX144
CMIGL146	R$ 0,02	R$ 0,02	0.04	0	0	0	0	14,01	0	0	0	-0.72	2,74	R$ 2,74	CMIGX146
CMIGL149	0	0	0	0	0	0	0	14,26	0	0	0	-1	2,518	0	CMIGX149
CMIGL151	0	0	0	0	0	0	0	14,51	0	0	0	-1	2,752	0	CMIGX151
CMIGL154	0	0	0	0	0	0	0	14,76	0	0	0	-1	2,986	0	CMIGX154
CMIGL156	R$ 0,06	R$ 0,06	0.08	0	0,04	0	0,08	15,01	0	0	0	-0.81	3,49	R$ 3,49	CMIGX156
CMIGL159	0	0	0	0	0	0	0	15,26	0	0	0	-1	3,453	0	CMIGX159
CMIGL161	0	0	0	0	0	0	0	15,51	0	0	0	-1	3,687	0	CMIGX161
CMIGL164	0	0	0	0	0	0	0	15,76	0	0	0	-1	3,92	0	CMIGX164
CMIGL166	0	0	0	0	0	0	0	16,01	0	0	0	-1	4,154	0	CMIGX166
CMIGL169	0	0	0	0	0	0	0	16,26	0	0	0	-1	4,388	0	CMIGX169
CMIGL171	0	0	0	0	0	0	0	16,51	0	0	0	-1	4,621	0	CMIGX171
CMIGL174	0	0	0	0	0	0	0	16,76	0	0	0	-1	4,855	0	CMIGX174
CMIGL176	0	0	0	0	0	0	0	17,01	0	0	0	-1	5,089	0	CMIGX176
CMIGL179	0	0	0	0	0	0	0	17,26	0	0	0	-1	5,322	0	CMIGX179
CMIGL181	0	0	0	0	0	0	0	17,51	0	0	0	-1	5,556	0	CMIGX181
CMIGL184	0	0	0	0	0	0	0	17,76	0	0	0	-1	5,789	0	CMIGX184
CMIGL186	0	0	0	0	0	0	0	18,01	0	0	0	-1	6,023	0	CMIGX186
CMIGL189	0	0	0	0	0	0	0	18,26	0	0	0	-1	6,257	0	CMIGX189
CMIGL191	0	0	0	0	0	0	0	18,51	0	0	0	-1	6,49	0	CMIGX191
CMIGL194	0	0	0	0	0	0	0	18,76	0	0	0	-1	6,724	0	CMIGX194
CMIGL196	0	0	0	0	0	0	0	19,01	0	0	0	-1	6,958	0	CMIGX196
CMIGL199	0	0	0	0	0	0	0	19,26	0	0	0	-1	7,191	0	CMIGX199
CMIGL201	0	0	0	0	0	0	0	19,51	0	0	0	-1	7,425	0	CMIGX201
CMIGL204	0	0	0	0	0	0	0	19,76	0	0	0	-1	7,659	0	CMIGX204
CMIGL206	0	0	0	0	0	0	0	20,01	0	0	0	-1	7,892	0	CMIGX206
CMIGL209	0	0	0	0	0	0	0	20,26	0	0	0	-1	8,126	0	CMIGX209
CMIGL211	0	0	0	0	0	0	0	20,51	0	0	0	-1	8,36	0	CMIGX211
CMIGL214	0	0	0	0	0	0	0	20,76	0	0	0	-1	8,593	0	CMIGX214
CMIGL216	0	0	0	0	0	0	0	21,01	0	0	0	-1	8,827	0	CMIGX216
CMIGL219	0	0	0	0	0	0	0	21,26	0	0	0	-1	9,061	0	CMIGX219

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,40 0.5%
AAPL34	R$ 54,13 1.14%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,43 -0.371%
AERI3	R$ 4,17 1.956%
AGRO3	R$ 20,66 -0.768%
ALOS3	R$ 21,84 0.377%
ALPA4	R$ 9,15 0.439%
ALUP11	R$ 30,35 0.165%
AMAR3	R$ 1,41 0%
AMBP3	R$ 166,50 -2.346%
AMER3	R$ 6,09 6.842%
AMZO34	R$ 59,53 0.473%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,40 5.502%
ASAI3	R$ 10,99 -0.991%
AURA33	R$ 51,50 -2.184%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,85 0.418%
B3SA3	R$ 13,63 0.739%
BABA34	R$ 22,39 -1.496%
BBAS3	R$ 21,87 -0.137%
BBDC3	R$ 14,44 -0.414%
BBDC4	R$ 16,79 -0.592%
BBSE3	R$ 35,26 -0.732%
BEEF3	R$ 4,82 0.837%
BERK34	R$ 133,03 0.181%
BHIA3	R$ 3,71 1.923%
BLAU3	R$ 13,79 1.176%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,60 2.137%
BOVA11	R$ 135,65 0.096%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,22 -0.021%
BPAC11	R$ 41,67 -0.096%
BPAN4	R$ 8,25 -0.483%
BRAP4	R$ 15,51 0%
BRAV3	R$ 20,34 -1.214%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,41 -0.342%
BRKM5	R$ 10,45 1.951%
BRSR6	R$ 11,78 -0.758%
CAML3	R$ 5,45 4.008%
CASH3	R$ 7,06 0%
CBAV3	R$ 4,31 -0.232%
CEAB3	R$ 17,56 1.503%
CHVX34	R$ 81,83 0.27%
CMIG3	R$ 15,24 0.661%
CMIG4	R$ 10,81 0.464%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,70 -0.933%
COGN3	R$ 2,91 -2.357%
CPFE3	R$ 40,79 -0.585%
CPLE3	R$ 11,78 -0.507%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,12 0%
CSMG3	R$ 27,56 0.952%
CSNA3	R$ 8,26 0.732%
CURY3	R$ 29,80 -0.101%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,45 -0.482%
CYRE3	R$ 25,52 0.631%
DASA3	R$ 1,45 0%
DIRR3	R$ 42,45 1.653%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,67 0.921%
EGIE3	R$ 40,49 0.148%
ELET3	R$ 40,70 -1.786%
ELET6	R$ 45,55 -1.343%
EMBR3	R$ 72,81 3.866%
ENEV3	R$ 13,82 0%
ENGI11	R$ 47,12 -0.127%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,62 -0.055%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,23 0%
EXXO34	R$ 78,23 0.154%
EZTC3	R$ 13,35 0.907%
FESA4	R$ 7,08 0.568%
FLRY3	R$ 13,39 0.98%
GFSA3	R$ 21,82 -3.022%
GGBR4	R$ 16,69 0.724%
GGPS3	R$ 15,47 0.585%
GMAT3	R$ 7,93 -0.75%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,26 0.762%
GOGL34	R$ 80,21 -0.632%
GOLD11	R$ 19,43 -0.257%
GOLL54	R$ 200,00 26.582%
GRND3	R$ 5,38 -0.37%
GSGI34	R$ 116,49 1.907%
GUAR3	R$ 8,19 0.245%
HAPV3	R$ 39,41 0.076%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,77 -0.108%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,41 0.855%
INBR32	R$ 41,22 -0.121%
INTB3	R$ 15,27 0.859%
IRBR3	R$ 47,18 -0.924%
ISAE4	R$ 23,46 -0.043%
ITLC34	R$ 19,42 1.623%
ITSA4	R$ 10,88 -0.275%
ITUB3	R$ 32,54 -0.823%
ITUB4	R$ 36,87 -0.486%
IVVB11	R$ 369,80 0.19%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 75,94 -0.079%
JHSF3	R$ 5,33 -1.296%
JNJB34	R$ 55,35 -1.547%
JPMC34	R$ 151,94 2.662%
KEPL3	R$ 8,32 0.12%
KLBN11	R$ 18,19 1.056%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,11 0.033%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,19 0.189%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,58 -0.375%
LWSA3	R$ 4,14 0%
M1TA34	R$ 137,34 0.029%
MATD3	R$ 4,74 2.155%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,33 -0.299%
MDNE3	R$ 21,70 -0.732%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 108,88 -1.009%
MGLU3	R$ 9,45 1.179%
MILS3	R$ 10,60 0.474%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,75 0.365%
MOVI3	R$ 8,53 3.019%
MRFG3	R$ 24,05 -1.475%
MRVE3	R$ 6,01 0.838%
MSFT34	R$ 109,27 -0.337%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,43 0.762%
MYPK3	R$ 13,13 0.229%
N1VO34	R$ 51,24 0%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,47 -0.954%
NFLX34	R$ 134,92 0.469%
NTCO3	R$ 10,58 0.475%
NVDC34	R$ 16,60 0.302%
ODPV3	R$ 11,65 1.128%
ONCO3	R$ 4,69 -0.636%
ORVR3	R$ 52,94 1.051%
OXYP34	R$ 41,87 -0.782%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,16 0.794%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,72 -0.64%
PETR4	R$ 32,72 -0.698%
PETZ3	R$ 4,28 0%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,33 0.196%
PNVL3	R$ 8,53 2.401%
POMO4	R$ 7,65 0.526%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,64 -0.886%
PSSA3	R$ 53,33 -1.076%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,10 -0.071%
RAIL3	R$ 18,49 -0.054%
RAIZ4	R$ 1,81 -2.162%
RANI3	R$ 7,66 0.525%
RAPT4	R$ 9,04 -0.877%
RDOR3	R$ 35,26 -0.648%
RECV3	R$ 15,65 -0.255%
RENT3	R$ 44,71 0.247%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,07 -0.875%
ROXO34	R$ 10,97 -2.489%
SANB11	R$ 29,93 -0.73%
SANB3	R$ 14,27 -0.14%
SAPR11	R$ 35,77 -1.133%
SBFG3	R$ 12,28 0.656%
SBSP3	R$ 116,85 0.051%
SEER3	R$ 10,43 0%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,10 3.565%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,76 0.267%
SMAL11	R$ 109,17 -0.027%
SMFT3	R$ 24,09 -0.331%
SMTO3	R$ 19,61 -0.305%
SOJA3	R$ 11,71 3.36%
SPXI11	R$ 360,41 0.365%
SRNA3	R$ 11,64 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,72 0.152%
TAEE11	R$ 34,54 0.145%
TASA4	R$ 7,20 0.559%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,32 -0.766%
TIMS3	R$ 21,16 0.142%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,05 0.694%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,81 0%
TSLA34	R$ 55,35 1.558%
TSMC34	R$ 147,01 -0.265%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,41 -0.379%
UGPA3	R$ 17,26 0.116%
UNIP6	R$ 59,12 1.563%
USIM5	R$ 4,62 0.654%
VALE3	R$ 51,59 0.35%
VAMO3	R$ 4,98 -0.4%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.651%
VERZ34	R$ 38,39 0.366%
VISA34	R$ 98,25 0.173%
VIVA3	R$ 25,44 1.274%
VIVT3	R$ 29,86 -0.764%
VLID3	R$ 25,72 3.919%
VULC3	R$ 19,52 1.035%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,45 -0.092%
WEGE3	R$ 41,85 1.063%
WIZC3	R$ 7,95 1.923%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,84 -1.144%
YDUQ3	R$ 16,98 -0.991%
ZAMP3	R$ 3,40 0%

Lucrar no mercado de opções agora ficou muito mais fácil

CMIG4 CEMIG PN

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT