CMIG4 - CEMIG PN: Opções e cotação

INÍCIO /CMIG4

CMIG4 CEMIG PN

0,07 +0,669%
- R$ 10,38
  Máxima
- R$ 10,17
  Mínima
- 15.440.800,00
  Volume
- 02/05/25, 18:38:07
  Último Negócio
- R$ 10,33
  Abertura
- R$ 159,15
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
80,11%
IV (1a)

21,93%
EWMA (1a)
0,82
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
CMIGF461	0	R$ 6,48	1	0	0	0	0	3,95	0	0	0	0	0	0	0	CMIGR461
CMIGF486	0	R$ 6,23	1	0	0	0	0	4,20	0	0	0	0	0	0	0	CMIGR486
CMIGF511	0	R$ 5,99	1	0	0	0	0	4,45	0	0	0	0	0	0	0	CMIGR511
CMIGF541	0	R$ 5,69	1	0	0	0	0	4,75	0	0	0	0	0	0	0	CMIGR541
CMIGF561	0	R$ 5,49	1	0	0	0	0	4,95	0	0	0	0	0	0	0	CMIGR561
CMIGF591	0	R$ 5,20	1	0	0	0	0	5,25	0	0	0	0	0	0	0	CMIGR591
CMIGF611	0	R$ 5,00	1	0	0	0	0	5,45	0	0	0	0	0	0	0	CMIGR611
CMIGF641	R$ 4,63	R$ 4,71	1	0	0	0	0	5,75	0	0	0	0	0	0	0	CMIGR641
CMIGF661	0	R$ 4,51	1	0	0	0	0	5,95	0	0	0	0	0	0	0	CMIGR661
CMIGF691	0	R$ 4,22	1	0	0	0	0	6,25	0	0	0	0	0	0	0	CMIGR691
CMIGF711	0	R$ 4,02	1	0	0	0	0	6,45	0	0	0	0	0	0	0	CMIGR711
CMIGF731	0	R$ 3,82	1	0	0	0	0	6,65	0	0	0	0	0	0	0	CMIGR731
CMIGF741	0	R$ 3,72	1	0	0	0	0	6,75	0	0	0	0	0	0	0	CMIGR741
CMIGF751	0	R$ 3,63	1	0	0	0	0	6,85	0	0	0	0	0	0	0	CMIGR751
CMIGF761	R$ 3,38	R$ 3,53	1	0	0	0	0	6,95	0	0	0	0	0	0	0	CMIGR761
CMIGF771	0	R$ 3,43	1	0	0	0	0	7,05	0	0	0	0	0	0	0	CMIGR771
CMIGF791	0	R$ 3,23	1	0	0	0	0	7,25	0	0	0	0	0	0	0	CMIGR791
CMIGF811	R$ 2,38	R$ 3,04	1	0	0	0	0	7,45	0	0	0	0	0	0	0	CMIGR811
CMIGF837	R$ 2,27	R$ 2,94	1	0	0	0	0	7,55	0	0	0	0	-0.02	0,01	R$ 0,01	CMIGR837
CMIGF831	0	R$ 2,84	1	0	0	0	0	7,65	0	0	0	0	0	0	0	CMIGR831
CMIGF841	0	R$ 2,74	1	0	0	0	0	7,75	0	0	0	0	0	0	0	CMIGR841
CMIGF851	0	R$ 2,64	1	0	0	0	0	7,85	0	0	0	0	-0.03	0,02	R$ 0,02	CMIGR851
CMIGF871	R$ 1,92	R$ 2,45	1	0	0	0	0	8,05	0	0	0	0	0	0	0	CMIGR871
CMIGF907	R$ 2,20	R$ 2,25	1	0	0	0	0	8,25	0,12	0	0,06	0	-0.06	0,05	R$ 0,05	CMIGR907
CMIGF891	R$ 1,93	R$ 2,05	1	0	0	0	0	8,45	0	0	0	0	-0.1	0,10	R$ 0,10	CMIGR891
CMIGF931	R$ 1,33	R$ 1,86	1	0	0	0	0	8,65	0	0,01	0,01	0	-0.06	0,04	R$ 0,04	CMIGR931
CMIGF941	R$ 1,71	R$ 1,76	1	4,908	0	0	0	8,75	0	0	0	0	-0.07	0,04	R$ 0,04	CMIGR941
CMIGF951	R$ 1,54	R$ 1,66	1	0	0	0	0	8,85	0	0	0	0	-0.06	0,03	R$ 0,03	CMIGR951
CMIGF971	R$ 1,39	R$ 1,46	1	0	0	0	0	9,05	0	0	0	0	-0.08	0,04	R$ 0,04	CMIGR971
CMIGF997	R$ 1,36	R$ 1,36	1	0	0	0	0	9,15	0,06	0,02	0,04	-20,00	-0.08	0,04	R$ 0,04	CMIGR997
CMIGF991	R$ 1,32	R$ 1,32	0.9	0	0	0	0	9,25	0,10	0,04	0,07	0	-0.1	0,05	R$ 0,05	CMIGR991
CMIGF103	R$ 1,03	R$ 1,03	0.96	-1,905	0,11	0,21	0	9,50	0,50	0,04	0,27	-12,50	-0.13	0,07	R$ 0,07	CMIGR103
CMIGF104	R$ 0,87	R$ 0,87	0.82	0	0,10	0,20	0	9,75	0,13	0,05	0,09	10,00	-0.19	0,11	R$ 0,11	CMIGR104
CMIGF106	R$ 0,69	R$ 0,69	0.73	0	0,08	0,15	0	10,00	0,19	0,10	0,15	6,25	-0.27	0,17	R$ 0,17	CMIGR106
CMIGF108	R$ 0,52	R$ 0,52	0.71	-11,864	0,08	0,15	0	10,15	0,22	0	0,11	0	-0.32	0,21	R$ 0,21	CMIGR108
CMIGF112	R$ 0,39	R$ 0,39	0.58	-13,333	0,33	0,15	0,51	10,40	0,41	0,12	0,27	0	-0.42	0,31	R$ 0,31	CMIGR112
CMIGF113	R$ 0,33	R$ 0,33	0.53	-13,158	0,28	0,08	0,49	10,50	0	0,32	0,16	-5,405	-0.47	0,35	R$ 0,35	CMIGR113
CMIGF114	R$ 0,22	R$ 0,22	0.41	-18,519	0,25	0,09	0,40	10,75	0	0	0	8,696	-0.57	0,50	R$ 0,50	CMIGR114
CMIGF116	R$ 0,15	R$ 0,15	0.3	-16,667	0,20	0,08	0,31	11,00	0	0,01	0,01	8,065	-0.66	0,67	R$ 0,67	CMIGR116
CMIGF119	R$ 0,08	R$ 0,08	0.2	-27,273	0,07	0,03	0,11	11,25	0	0	0	0	-0.67	0,98	R$ 0,98	CMIGR119
CMIGF123	R$ 0,05	R$ 0,05	0.13	-16,667	0,05	0,02	0,08	11,50	0	0	0	0	-0.6	1,58	R$ 1,58	CMIGR123
CMIGF124	R$ 0,04	R$ 0,04	0.1	0	0,03	0,01	0,06	11,75	0	0	0	0	-1	1,192	0	CMIGR124
CMIGF180	R$ 0,03	R$ 0,03	0.08	0	0,12	0,02	0,21	11,90	0	0	0	0	-0.92	1,37	R$ 1,37	CMIGR180
CMIGF128	R$ 0,27	R$ 0,27	0.25	0	0	0	0	12,15	0	0	0	0	-1	1,585	R$ 0,01	CMIGR128
CMIGF130	0	0	0	0	0	0	0	12,40	0	0	0	0	-0.89	1,90	R$ 1,90	CMIGR130
CMIGF133	0	0	0	0	0	0	0	12,65	0	0	0	0	-0.9	2,14	R$ 2,14	CMIGR133
CMIGF135	R$ 0,43	R$ 0,43	0.28	0	0	0	0	12,90	0	0	0	0	-1	2,322	0	CMIGR135
CMIGF138	R$ 0,03	R$ 0,03	0.05	0	0	0	0	13,15	0	0	0	0	-1	2,568	R$ 0,02	CMIGR138
CMIGF134	0	0	0	0	0	0	0	13,40	0	0	0	0	-1	2,814	0	CMIGR134
CMIGF143	R$ 0,01	R$ 0,01	0.02	0	0	0	0	13,65	0	0	0	0	-1	3,06	R$ 0,38	CMIGR143
CMIGF140	0	0	0	0	0	0	0	13,90	0	0	0	0	-0.97	3,32	R$ 3,32	CMIGR140
CMIGF148	R$ 0,01	R$ 0,01	0.02	0	0	0	0	14,15	0	0	0	0	-1	3,551	R$ 1,12	CMIGR148
CMIGF145	0	0	0	0	0	0	0	14,40	0	0	0	0	-1	3,797	0	CMIGR145
CMIGF153	R$ 0,01	R$ 0,01	0.02	0	0	0	0	14,65	0	0	0	0	-1	4,043	R$ 1,14	CMIGR153
CMIGF149	0	0	0	0	0	0	0	14,90	0	0	0	0	-1	4,289	0	CMIGR149
CMIGF158	0	0	0	0	0	0	0	15,15	0	0	0	0	-1	4,534	0	CMIGR158
CMIGF154	0	0	0	0	0	0	0	15,40	0	0	0	0	-1	4,78	0	CMIGR154
CMIGF163	0	0	0	0	0	0	0	15,65	0	0	0	0	-1	5,026	0	CMIGR163
CMIGF16	0	0	0	0	0	0	0	15,90	0	0	0	0	-1	5,272	0	CMIGR16
CMIGF168	0	0	0	0	0	0	0	16,15	0	0	0	0	-1	5,517	0	CMIGR168
CMIGF164	0	0	0	0	0	0	0	16,40	0	0	0	0	-1	5,763	0	CMIGR164
CMIGF173	R$ 0,01	R$ 0,01	0.01	0	0	0	0	16,65	0	0	0	0	-1	6,009	R$ 2,88	CMIGR173
CMIGF169	0	0	0	0	0	0	0	16,90	0	0	0	0	-1	6,255	0	CMIGR169
CMIGF178	R$ 0,01	R$ 0,01	0.01	0	0	0	0	17,15	0	0	0	0	-1	6,501	R$ 3,49	CMIGR178
CMIGF175	0	0	0	0	0	0	0	17,40	0	0	0	0	-1	6,746	0	CMIGR175
CMIGF18	0	0	0	0	0	0	0	17,65	0	0	0	0	-1	6,992	0	CMIGR18
CMIGF185	0	0	0	0	0	0	0	17,90	0	0	0	0	-1	7,238	0	CMIGR185
CMIGF188	0	0	0	0	0	0	0	18,15	0	0	0	0	-1	7,484	0	CMIGR188
CMIGF190	0	0	0	0	0	0	0	18,40	0	0	0	0	-1	7,729	0	CMIGR190
CMIGF193	0	0	0	0	0	0	0	18,65	0	0	0	0	-1	7,975	0	CMIGR193
CMIGF195	0	0	0	0	0	0	0	18,90	0	0	0	0	-1	8,221	0	CMIGR195
CMIGF198	0	0	0	0	0	0	0	19,15	0	0	0	0	-1	8,467	0	CMIGR198
CMIGF200	0	0	0	0	0	0	0	19,40	0	0	0	0	-1	8,713	0	CMIGR200
CMIGF203	0	0	0	0	0	0	0	19,65	0	0	0	0	-1	8,958	0	CMIGR203
CMIGF205	0	0	0	0	0	0	0	19,90	0	0	0	0	-1	9,204	0	CMIGR205
CMIGF208	0	0	0	0	0	0	0	20,15	0	0	0	0	-1	9,45	0	CMIGR208
CMIGF210	0	0	0	0	0	0	0	20,40	0	0	0	0	-1	9,696	0	CMIGR210
CMIGF213	0	0	0	0	0	0	0	20,65	0	0	0	0	-1	9,941	0	CMIGR213

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 69,34 0.464%
AAPL34	R$ 58,01 -3.155%
ABCB4	R$ 21,61 -0.415%
ABEV3	R$ 14,14 -2.951%
AERI3	R$ 5,25 18.51%
AGRO3	R$ 21,09 -0.425%
ALOS3	R$ 21,46 0.941%
ALPA4	R$ 7,60 2.703%
ALUP11	R$ 30,41 -1.33%
AMAR3	R$ 1,37 -0.725%
AMBP3	R$ 120,00 -1.639%
AMER3	R$ 5,58 -1.413%
AMZO34	R$ 53,60 2.368%
ANIM3	R$ 3,30 3.448%
ARML3	R$ 4,71 7.534%
ASAI3	R$ 9,09 -1.088%
AURA33	R$ 37,50 -4.288%
AURE3	R$ 8,98 0.56%
AURE99	R$ 7,11 0%
AZUL4	R$ 1,47 0%
AZZA3	R$ 31,70 -0.44%
B3SA3	R$ 13,31 -1.334%
BABA34	R$ 25,41 4.827%
BBAS3	R$ 28,90 -0.104%
BBDC3	R$ 12,03 -1.635%
BBDC4	R$ 13,51 -1.602%
BBSE3	R$ 42,19 -1.356%
BEEF3	R$ 6,02 1.861%
BERK34	R$ 153,52 0.828%
BHIA3	R$ 5,42 -0.368%
BLAU3	R$ 13,33 3.253%
BMGB4	R$ 3,85 1.05%
BMOB3	R$ 19,10 1.005%
BOVA11	R$ 132,12 0.372%
BOVB11	R$ 137,57 -0.058%
BOVV11	R$ 139,46 0.875%
BPAC11	R$ 37,76 -0.918%
BPAN4	R$ 7,49 -1.577%
BRAP4	R$ 16,22 0.185%
BRAV3	R$ 17,99 3.629%
BRAX11	R$ 112,97 0.24%
BRFS3	R$ 22,46 -1.057%
BRKM5	R$ 10,67 0%
BRSR6	R$ 11,71 1.826%
CAML3	R$ 4,39 0.688%
CASH3	R$ 7,01 9.19%
CBAV3	R$ 4,00 1.781%
CCRO3	R$ 13,45 0%
CEAB3	R$ 13,21 -0.469%
CHVX34	R$ 79,05 2.423%
CMIG3	R$ 14,66 0.541%
CMIG4	R$ 10,36 0.669%
CMIN3	R$ 6,08 -0.977%
COCA34	R$ 67,10 -2.754%
COGN3	R$ 2,61 1.163%
CPFE3	R$ 38,00 -0.498%
CPLE3	R$ 10,70 2.49%
CPLE6	R$ 11,76 1.995%
CRFB3	R$ 8,54 -0.117%
CSAN3	R$ 8,04 3.475%
CSMG3	R$ 20,99 -2.099%
CSNA3	R$ 9,38 0.86%
CURY3	R$ 28,01 1.67%
CVCB3	R$ 2,21 1.843%
CXSE3	R$ 15,82 -1.371%
CYRE3	R$ 24,40 -1.573%
DASA3	R$ 1,73 -1.705%
DIRR3	R$ 36,01 -0.935%
DXCO3	R$ 5,58 0.904%
E1MR34	R$ 600,00 0%
ECOR3	R$ 6,67 0.908%
EGIE3	R$ 41,15 -1.01%
ELET3	R$ 44,60 1.479%
ELET6	R$ 48,61 0.788%
EMBR3	R$ 66,16 1.91%
ENEV3	R$ 13,35 -1.184%
ENGI11	R$ 45,40 -1.175%
ENJU3	R$ 1,28 4.918%
EQTL3	R$ 35,90 -0.651%
ESPA3	R$ 0,80 -2.241%
EVEN3	R$ 5,73 -0.348%
EXCO32	R$ 10,39 -0.192%
EXXO34	R$ 75,84 1.649%
EZTC3	R$ 13,03 -1.883%
FESA4	R$ 7,20 -0.69%
FLRY3	R$ 12,90 -0.693%
GFSA3	R$ 1,33 -5%
GGBR4	R$ 14,95 -0.267%
GGPS3	R$ 15,20 0.662%
GMAT3	R$ 7,75 0.649%
GMCO34	R$ 63,51 -0.641%
GOAU4	R$ 8,36 -0.595%
GOGL34	R$ 77,15 2.525%
GOLD11	R$ 19,09 -2.602%
GOLL4	R$ 1,25 1.626%
GRND3	R$ 5,42 -2.518%
GSGI34	R$ 105,95 3.862%
GUAR3	R$ 8,00 -1.72%
HAPV3	R$ 2,32 0%
HBOR3	R$ 2,22 -5.932%
HBSA3	R$ 3,05 0.66%
HYPE3	R$ 22,75 -5.68%
IFCM3	R$ 0,09 12.5%
IGTI11	R$ 20,93 1.899%
INBR32	R$ 37,10 -1.722%
INTB3	R$ 14,30 1.06%
IRBR3	R$ 47,70 -0.272%
ISAE4	R$ 24,42 1.792%
ITLC34	R$ 19,55 2.302%
ITSA4	R$ 10,62 -0.748%
ITUB3	R$ 31,40 1.078%
ITUB4	R$ 35,49 -0.211%
IVVB11	R$ 361,75 2.088%
JALL3	R$ 4,09 2.25%
JBSS3	R$ 43,51 -1.293%
JHSF3	R$ 5,05 -1.559%
JNJB34	R$ 59,30 0.577%
JPMC34	R$ 144,62 3.67%
KEPL3	R$ 7,77 3.6%
KLBN11	R$ 18,72 1.025%
LAVV3	R$ 10,40 -0.383%
LEVE3	R$ 29,45 -0.574%
LILY34	R$ 156,70 -8.895%
LJQQ3	R$ 2,83 2.536%
LOGG3	R$ 21,25 1.19%
LOGN3	R$ 22,50 0.806%
LREN3	R$ 14,88 1.848%
LWSA3	R$ 3,61 0%
M1TA34	R$ 119,50 4.094%
MATD3	R$ 4,78 -0.209%
MBLY3	R$ 1,05 -0.943%
MCDC34	R$ 89,05 -2.89%
MDIA3	R$ 25,28 -0.355%
MDNE3	R$ 15,80 -4.01%
MEAL3	R$ 1,27 6.723%
MELI34	R$ 107,34 -1.541%
MGLU3	R$ 9,30 -0.215%
MILS3	R$ 10,06 -0.984%
MLAS3	R$ 1,26 3.279%
MOVI3	R$ 7,11 0.907%
MRFG3	R$ 21,49 0.047%
MRVE3	R$ 5,86 -1.014%
MSFT34	R$ 100,80 3.004%
MTRE3	R$ 3,54 -7.812%
MULT3	R$ 25,96 0.855%
MYPK3	R$ 12,50 1.461%
N1VO34	R$ 48,55 3.21%
NASD11	R$ 15,96 3.234%
NEOE3	R$ 22,86 -0.175%
NFLX34	R$ 129,80 0.949%
NTCO3	R$ 9,53 0.21%
NVDC34	R$ 13,30 1.916%
ODPV3	R$ 10,97 2.715%
ONCO3	R$ 5,92 -2.149%
ORVR3	R$ 48,31 -1.489%
OXYP34	R$ 39,00 5.405%
P1GR34	R$ 799,23 -0.01%
PAGS34	R$ 11,01 -0.362%
PCAR3	R$ 3,96 -6.383%
PETR3	R$ 32,82 2.402%
PETR4	R$ 30,80 2.701%
PETZ3	R$ 4,45 -4.301%
PIBB11	R$ 237,70 0.072%
PLPL3	R$ 12,22 4.623%
PNVL3	R$ 9,04 -1.525%
POMO4	R$ 7,10 1.898%
POSI3	R$ 5,59 -4.871%
PRIO3	R$ 36,46 8.158%
PSSA3	R$ 43,71 -0.637%
PTBL3	R$ 4,23 0%
PYPL34	R$ 18,93 0.799%
QUAL3	R$ 2,10 1.942%
RADL3	R$ 20,17 1.663%
RAIL3	R$ 19,03 -1.907%
RAIZ4	R$ 1,86 2.762%
RANI3	R$ 7,90 -1.619%
RAPT4	R$ 8,75 -1.942%
RDOR3	R$ 32,10 0.25%
RECV3	R$ 13,21 2.882%
RENT3	R$ 43,01 0.116%
RIOT34	R$ 340,88 1.953%
ROMI3	R$ 9,40 2.62%
ROXO34	R$ 11,65 0.518%
SANB11	R$ 28,90 -2.1%
SANB3	R$ 13,75 -2.413%
SAPR11	R$ 30,05 -2.213%
SBFG3	R$ 10,65 0.377%
SBSP3	R$ 113,80 -0.079%
SEER3	R$ 6,20 3.506%
SEQL3	R$ 1,93 1.047%
SIMH3	R$ 5,22 -2.612%
SIMN34	R$ 226,64 2.506%
SLCE3	R$ 20,10 1.566%
SMAL11	R$ 101,70 0.197%
SMFT3	R$ 24,09 -1.472%
SMTO3	R$ 19,52 0.051%
SOJA3	R$ 10,49 1.549%
SPXI11	R$ 350,16 1.534%
SRNA3	R$ 10,04 2.449%
STBP3	R$ 13,51 -0.222%
SUZB3	R$ 50,71 1.258%
TAEE11	R$ 35,56 -1.002%
TASA4	R$ 7,91 -6.722%
TCSA3	R$ 1,33 2.308%
TEND3	R$ 16,08 -0.433%
TIMS3	R$ 18,66 -1.53%
TMOS34	R$ 49,54 -1.648%
TOTS3	R$ 37,39 -0.611%
TRAD3	R$ 6,70 1.056%
TRIS3	R$ 6,90 -0.862%
TSLA34	R$ 49,81 -0.777%
TSMC34	R$ 125,58 5.975%
TTEN3	R$ 15,71 -3.025%
TUPY3	R$ 20,84 -2.844%
UGPA3	R$ 17,73 -0.561%
UNIP6	R$ 55,08 0.935%
USIM5	R$ 5,53 0%
VALE3	R$ 52,81 -0.095%
VAMO3	R$ 5,02 2.033%
VAMO99	R$ 5,45 0%
VBBR3	R$ 18,82 0.106%
VERZ34	R$ 41,63 -0.12%
VISA34	R$ 99,07 1.34%
VIVA3	R$ 21,95 -0.724%
VIVT3	R$ 27,47 -1.151%
VLID3	R$ 25,36 2.465%
VULC3	R$ 17,21 2.44%
VVEO3	R$ 1,12 -2.609%
WALM34	R$ 34,59 1.14%
WEGE3	R$ 44,48 -0.358%
WIZC3	R$ 5,99 0.335%
XBOV11	R$ 132,52 0.06%
XPBR31	R$ 91,21 -0.632%
YDUQ3	R$ 14,90 4.269%
ZAMP3	R$ 3,19 1.592%

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