CMIG4 - CEMIG PN: Opções e cotação

INÍCIO /CMIG4

CMIG4 CEMIG PN

0,08 +0,743%
- R$ 10,86
  Máxima
- R$ 10,66
  Mínima
- 7.385.300,00
  Volume
- 18/06/25, 15:25:51
  Último Negócio
- R$ 10,77
  Abertura
- R$ 79,77
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
21,80%
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	Mid	Delta	Teórico	Último	Código
CMIGK457	0	R$ 7,16	1	0	0	0	0	3,91	0	0	0	0	0	CMIGW457
CMIGK482	0	R$ 6,92	1	0	0	0	0	4,16	0	0	0	0	0	CMIGW482
CMIGK512	0	R$ 6,64	1	0	0	0	0	4,46	0	0	0	0	0	CMIGW512
CMIGK532	0	R$ 6,45	1	0	0	0	0	4,66	0	0	0	0	0	CMIGW532
CMIGK562	0	R$ 6,17	1	0	0	0	0	4,96	0	0	0	0	0	CMIGW562
CMIGK582	0	R$ 5,98	1	0	0	0	0	5,16	0	0	0	0	0	CMIGW582
CMIGK612	0	R$ 5,69	1	0	0	0	0	5,46	0	0	0	0	0	CMIGW612
CMIGK632	0	R$ 5,51	1	0	0	0	0	5,66	0	0	0	0	0	CMIGW632
CMIGK662	0	R$ 5,22	1	0	0	0	0	5,96	0	0	0	0	0	CMIGW662
CMIGK682	0	R$ 5,03	1	0	0	0	0	6,16	0	0	0	0	0	CMIGW682
CMIGK712	0	R$ 4,75	1	0	0	0	0	6,46	0	0	0	0	0	CMIGW712
CMIGK732	0	R$ 4,56	1	0	0	0	0	6,66	0	0	0	0	0	CMIGW732
CMIGK762	0	R$ 4,28	1	0	0	0	0	6,96	0	0	0	0	0	CMIGW762
CMIGK782	0	R$ 4,09	1	0	0	0	0	7,16	0	0	0	0	0	CMIGW782
CMIGK812	0	R$ 3,81	1	0	0	0	0	7,46	0	0	0	0	0	CMIGW812
CMIGK832	0	R$ 3,62	1	0	0	0	0	7,66	0	0	0	0	0	CMIGW832
CMIGK862	0	R$ 3,33	1	0	0	0	0	7,96	0	0	0	0	0	CMIGW862
CMIGK882	0	R$ 3,14	1	0	0	0	0	8,16	0	0	0	0	0	CMIGW882
CMIGK912	0	R$ 2,86	1	0	0	0	0	8,46	0	0	0	0	0	CMIGW912
CMIGK932	0	R$ 2,67	1	0	0	0	0	8,66	0	0	0	0	0	CMIGW932
CMIGK962	0	R$ 2,39	1	0	0	0	0	8,96	0,20	0,10	0	0	0	CMIGW962
CMIGK982	0	R$ 2,20	1	0	0	0	0	9,16	0,32	0,16	-0.08	0,08	R$ 0,08	CMIGW982
CMIGK101	0	R$ 1,87	1	0	0	0	0	9,51	0,15	0,08	-0.12	0,12	R$ 0,12	CMIGW101
CMIGK104	R$ 2,05	R$ 2,05	0.78	0	0	0	0	9,76	0	0	-0.03	0,01	R$ 0,01	CMIGW104
CMIGK106	R$ 1,44	R$ 1,44	0.92	0	0	0	0	10,01	0,58	0,29	-0.18	0,18	R$ 0,18	CMIGW106
CMIGK109	R$ 1,20	R$ 1,20	0.91	15,385	0,50	1,00	0	10,26	0	0	-0.24	0,31	R$ 0,31	CMIGW109
CMIGK111	R$ 1,09	R$ 1,09	0.79	0	0	0	0	10,51	0,45	0,23	-0.27	0,32	R$ 0,32	CMIGW111
CMIGK114	R$ 1,31	R$ 1,31	0.66	0	0	0	0	10,76	0	0	-0.05	0,01	R$ 0,01	CMIGW114
CMIGK116	R$ 0,60	R$ 0,60	0.72	0	1,50	0	3,00	11,01	0	0	-0.11	0,02	R$ 0,02	CMIGW116
CMIGK119	R$ 0,95	R$ 0,95	0.58	0	0	0	0	11,26	0	0	-0.11	0,01	R$ 0,01	CMIGW119
CMIGK125	R$ 0,73	R$ 0,73	0.53	0	0,37	0	0,73	11,51	0	0	-0.47	0,77	R$ 0,77	CMIGW125
CMIGK11	R$ 0,35	R$ 0,35	0.43	0	0	0	0	11,76	0	0	-1	0,256	0	CMIGW11
CMIGK126	R$ 0,01	R$ 0,01	0.07	0	0	0	0	12,01	0	0	-0.53	1,29	R$ 1,29	CMIGW126
CMIGK129	R$ 0,02	R$ 0,02	0.09	0	0	0	0	12,26	0	0	-0.94	0,74	R$ 0,74	CMIGW129
CMIGK131	0	0	0	0	0	0	0	12,51	0	0	-1	0,964	0	CMIGW131
CMIGK134	R$ 0,01	R$ 0,01	0.04	0	0	0	0	12,76	0	0	-0.8	1,33	R$ 1,33	CMIGW134
CMIGK136	0	0	0	0	0	0	0	13,01	0	0	-1	1,436	0	CMIGW136
CMIGK139	R$ 0,02	R$ 0,02	0.05	0	0	0	0	13,26	0	0	-0.7	2,08	R$ 2,08	CMIGW139
CMIGK141	0	0	0	0	0	0	0	13,51	0	0	-1	1,908	0	CMIGW141
CMIGK144	R$ 0,02	R$ 0,02	0.05	0	0	0	0	13,76	0	0	-0.97	2,158	R$ 1,76	CMIGW144
CMIGK146	0	0	0	0	0	0	0	14,01	0	0	-1	2,38	0	CMIGW146
CMIGK149	R$ 0,01	R$ 0,01	0.02	0	0	0	0	14,26	0	0	-1	2,616	0	CMIGW149
CMIGK151	0	0	0	0	0	0	0	14,51	0	0	-1	2,853	0	CMIGW151
CMIGK154	R$ 0,01	R$ 0,01	0.02	0	0	0	0	14,76	0	0	-0.68	3,80	R$ 3,80	CMIGW154
CMIGK156	0	0	0	0	0	0	0	15,01	0	0	-1	3,325	0	CMIGW156
CMIGK159	0	0	0	0	0	0	0	15,26	0	0	-1	3,561	0	CMIGW159
CMIGK161	0	0	0	0	0	0	0	15,51	0	0	-1	3,797	0	CMIGW161
CMIGK164	R$ 0,03	R$ 0,03	0.04	0	0	0	0	15,76	0	0	-1	4,033	0	CMIGW164
CMIGK166	0	0	0	0	0	0	0	16,01	0	0	-1	4,269	0	CMIGW166
CMIGK169	0	0	0	0	0	0	0	16,26	0	0	-1	4,505	0	CMIGW169
CMIGK171	0	0	0	0	0	0	0	16,51	0	0	-1	4,741	0	CMIGW171
CMIGK174	0	0	0	0	0	0	0	16,76	0	0	-0.93	5,05	R$ 4,77	CMIGW174
CMIGK176	0	0	0	0	0	0	0	17,01	0	0	-1	5,213	0	CMIGW176
CMIGK179	0	0	0	0	0	0	0	17,26	0	0	-1	5,449	0	CMIGW179
CMIGK181	0	0	0	0	0	0	0	17,51	0	0	-1	5,686	0	CMIGW181
CMIGK184	0	0	0	0	0	0	0	17,76	0	0	-1	5,922	0	CMIGW184
CMIGK186	0	0	0	0	0	0	0	18,01	0	0	-1	6,158	0	CMIGW186
CMIGK189	0	0	0	0	0	0	0	18,26	0	0	-1	6,394	0	CMIGW189
CMIGK191	0	0	0	0	0	0	0	18,51	0	0	-1	6,63	0	CMIGW191
CMIGK194	0	0	0	0	0	0	0	18,76	0	0	-1	6,866	0	CMIGW194
CMIGK196	0	0	0	0	0	0	0	19,01	0	0	-1	7,102	0	CMIGW196
CMIGK199	0	0	0	0	0	0	0	19,26	0	0	-1	7,338	0	CMIGW199
CMIGK201	0	0	0	0	0	0	0	19,51	0	0	-1	7,574	0	CMIGW201
CMIGK204	0	0	0	0	0	0	0	19,76	0	0	-1	7,81	0	CMIGW204
CMIGK206	0	0	0	0	0	0	0	20,01	0	0	-1	8,046	0	CMIGW206
CMIGK209	0	0	0	0	0	0	0	20,26	0	0	-1	8,283	0	CMIGW209
CMIGK211	0	0	0	0	0	0	0	20,51	0	0	-1	8,519	0	CMIGW211
CMIGK214	0	0	0	0	0	0	0	20,76	0	0	-1	8,755	0	CMIGW214
CMIGK216	0	0	0	0	0	0	0	21,01	0	0	-1	8,991	0	CMIGW216
CMIGK219	0	0	0	0	0	0	0	21,26	0	0	-1	9,227	0	CMIGW219

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,30 -0.75%
AAPL34	R$ 53,87 0.617%
ABCB4	R$ 21,47 1.13%
ABEV3	R$ 13,52 0.371%
AERI3	R$ 4,11 0.489%
AGRO3	R$ 20,59 -1.105%
ALOS3	R$ 21,74 -0.083%
ALPA4	R$ 9,19 0.878%
ALUP11	R$ 30,30 0%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 170,20 -0.176%
AMER3	R$ 5,86 2.807%
AMZO34	R$ 59,04 -0.354%
ANIM3	R$ 4,23 -0.472%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 10,99 -0.991%
AURA33	R$ 51,32 -2.526%
AURE3	R$ 10,12 0.497%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,27 1.45%
B3SA3	R$ 13,73 1.478%
BABA34	R$ 22,29 -1.936%
BBAS3	R$ 21,94 0.137%
BBDC3	R$ 14,48 -0.138%
BBDC4	R$ 16,87 -0.118%
BBSE3	R$ 35,49 -0.084%
BEEF3	R$ 4,90 2.72%
BERK34	R$ 133,46 0.505%
BHIA3	R$ 3,66 0.549%
BLAU3	R$ 13,70 0.735%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,21 0.104%
BOVA11	R$ 135,78 0.192%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,48 0.162%
BPAC11	R$ 41,83 0.312%
BPAN4	R$ 8,28 -0.121%
BRAP4	R$ 15,41 -0.581%
BRAV3	R$ 20,45 -0.68%
BRAX11	R$ 116,58 0.37%
BRFS3	R$ 21,07 2.733%
BRKM5	R$ 10,26 0.098%
BRSR6	R$ 11,69 -1.516%
CAML3	R$ 5,36 2.29%
CASH3	R$ 7,02 -0.707%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,45 0.751%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,11 -0.198%
CMIG4	R$ 10,85 0.743%
CMIN3	R$ 5,02 0.803%
COCA34	R$ 63,52 -1.213%
COGN3	R$ 2,90 -2.02%
CPFE3	R$ 40,51 -1.195%
CPLE3	R$ 11,75 -0.76%
CPLE6	R$ 12,59 -1.41%
CSAN3	R$ 8,05 -0.739%
CSMG3	R$ 27,55 0.842%
CSNA3	R$ 8,20 -0.122%
CURY3	R$ 29,48 -1.173%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,36 -1.102%
CYRE3	R$ 25,48 0.434%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,19 1.054%
DXCO3	R$ 5,64 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,80 2.632%
EGIE3	R$ 40,64 0.519%
ELET3	R$ 40,75 -1.665%
ELET6	R$ 45,39 -1.646%
EMBR3	R$ 73,16 4.365%
ENEV3	R$ 13,86 0.362%
ENGI11	R$ 47,09 -0.191%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,51 -0.355%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,26 0.192%
EZTC3	R$ 13,37 1.058%
FESA4	R$ 7,02 -0.284%
FLRY3	R$ 13,45 1.433%
GFSA3	R$ 23,15 2.889%
GGBR4	R$ 16,59 0.121%
GGPS3	R$ 15,31 -0.455%
GMAT3	R$ 7,89 -1.375%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,23 0.435%
GOGL34	R$ 80,43 -0.359%
GOLD11	R$ 19,44 -0.205%
GOLL54	R$ 236,00 49.367%
GRND3	R$ 5,37 -0.556%
GSGI34	R$ 117,00 2.353%
GUAR3	R$ 8,26 1.102%
HAPV3	R$ 39,42 0.102%
HBOR3	R$ 2,90 -3%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,78 -0.072%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,17 -0.225%
INBR32	R$ 41,49 0.533%
INTB3	R$ 15,57 2.84%
IRBR3	R$ 47,56 -0.126%
ISAE4	R$ 23,47 0%
ITLC34	R$ 19,57 2.461%
ITSA4	R$ 10,90 0%
ITUB3	R$ 32,51 -0.914%
ITUB4	R$ 36,93 -0.351%
IVVB11	R$ 369,22 0.033%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 75,29 -0.934%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,37 -1.512%
JPMC34	R$ 151,20 2.162%
KEPL3	R$ 8,29 -0.12%
KLBN11	R$ 18,04 0.222%
LAVV3	R$ 12,03 0.167%
LEVE3	R$ 29,83 -0.897%
LILY34	R$ 144,14 -0.826%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,08 -0.284%
LOGN3	R$ 25,80 0.781%
LREN3	R$ 18,74 0.483%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 136,79 -0.371%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,55 -2.068%
MDIA3	R$ 23,40 0%
MDNE3	R$ 21,42 -1.967%
MEAL3	R$ 1,15 -1.724%
MELI34	R$ 110,23 0.173%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,55 0%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,78 0.584%
MOVI3	R$ 8,46 2.295%
MRFG3	R$ 24,69 1.189%
MRVE3	R$ 5,90 -1.173%
MSFT34	R$ 109,65 0.009%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,35 0.496%
MYPK3	R$ 13,04 -0.458%
N1VO34	R$ 51,25 0.02%
NASD11	R$ 16,71 0.24%
NEOE3	R$ 25,25 -1.771%
NFLX34	R$ 135,00 0.529%
NTCO3	R$ 10,48 -0.475%
NVDC34	R$ 16,59 0.242%
ODPV3	R$ 11,65 1.042%
ONCO3	R$ 4,70 -0.424%
ORVR3	R$ 52,08 -0.478%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,28 1.984%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,77 -0.501%
PETR4	R$ 32,86 -0.243%
PETZ3	R$ 4,23 -1.168%
PIBB11	R$ 244,47 0.008%
PLPL3	R$ 15,21 -0.588%
PNVL3	R$ 9,05 8.643%
POMO4	R$ 7,62 0.263%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,77 -0.591%
PSSA3	R$ 53,46 -0.835%
PTBL3	R$ 4,84 0%
PYPL34	R$ 18,85 -3.184%
QUAL3	R$ 1,84 -1.604%
RADL3	R$ 14,30 1.347%
RAIL3	R$ 18,49 -0.054%
RAIZ4	R$ 1,79 -3.243%
RANI3	R$ 7,60 -0.262%
RAPT4	R$ 9,05 -0.768%
RDOR3	R$ 35,26 -0.648%
RECV3	R$ 15,78 0.51%
RENT3	R$ 44,76 0.336%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,03 -1.094%
ROXO34	R$ 11,32 0.622%
SANB11	R$ 30,09 -0.199%
SANB3	R$ 14,32 0.21%
SAPR11	R$ 36,22 0.111%
SBFG3	R$ 12,24 0.328%
SBSP3	R$ 116,16 -0.539%
SEER3	R$ 10,35 -0.767%
SEQL3	R$ 1,27 -3.053%
SIMH3	R$ 6,04 2.547%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,59 -0.641%
SMAL11	R$ 108,97 -0.211%
SMFT3	R$ 24,10 -0.29%
SMTO3	R$ 19,71 0.203%
SOJA3	R$ 11,96 5.747%
SPXI11	R$ 360,00 0.251%
SRNA3	R$ 11,66 0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,98 0.646%
TAEE11	R$ 34,39 -0.29%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,15 0%
TEND3	R$ 23,17 -1.404%
TIMS3	R$ 21,32 0.899%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,44 1.628%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,79 -0.256%
TSLA34	R$ 55,54 1.815%
TSMC34	R$ 146,81 -0.4%
TTEN3	R$ 14,52 -1.157%
TUPY3	R$ 18,43 -0.271%
UGPA3	R$ 17,31 0.406%
UNIP6	R$ 58,76 0.945%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,45 0.058%
VAMO3	R$ 4,86 -2.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,67 0.791%
VERZ34	R$ 38,35 0.261%
VISA34	R$ 95,40 -2.732%
VIVA3	R$ 25,85 2.906%
VIVT3	R$ 29,90 -0.631%
VLID3	R$ 25,31 2.263%
VULC3	R$ 19,76 2.277%
VVEO3	R$ 1,18 -1.667%
WALM34	R$ 32,65 0.523%
WEGE3	R$ 41,86 1.087%
WIZC3	R$ 8,08 3.59%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,83 -1.153%
YDUQ3	R$ 16,97 -1.05%
ZAMP3	R$ 3,44 1.176%

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