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
CMIGI452	0	R$ 6,69	1	0	0	0	3,86	0	0	0	0	-0.01	0,01	R$ 0,01	CMIGU452
CMIGI477	0	R$ 6,45	1	0	0	0	4,11	0	0	0	0	0	0	0	CMIGU477
CMIGI502	0	R$ 6,21	1	0	0	0	4,36	0	0	0	0	0	0	0	CMIGU502
CMIGI522	0	R$ 6,02	1	0	0	0	4,56	0	0	0	0	0	0	0	CMIGU522
CMIGI552	0	R$ 5,74	1	0	0	0	4,86	0	0	0	0	0	0	0	CMIGU552
CMIGI572	0	R$ 5,55	1	0	0	0	5,06	0	0	0	0	0	0	0	CMIGU572
CMIGI602	0	R$ 5,26	1	0	0	0	5,36	0	0	0	0	0	0	0	CMIGU602
CMIGI622	0	R$ 5,07	1	0	0	0	5,56	0	0	0	0	0	0	0	CMIGU622
CMIGI652	0	R$ 4,79	1	0	0	0	5,86	0	0	0	0	0	0	0	CMIGU652
CMIGI672	0	R$ 4,60	1	0	0	0	6,06	0	0	0	0	0	0	0	CMIGU672
CMIGI702	0	R$ 4,31	1	0	0	0	6,36	0	0	0	0	0	0	0	CMIGU702
CMIGI722	0	R$ 4,12	1	0	0	0	6,56	0	0	0	0	0	0	0	CMIGU722
CMIGI752	0	R$ 3,84	1	0	0	0	6,86	0	0	0	0	0	0	0	CMIGU752
CMIGI772	0	R$ 3,65	1	0	0	0	7,06	0	0	0	0	-0.02	0,02	R$ 0,02	CMIGU772
CMIGI802	0	R$ 3,36	1	0	0	0	7,36	0	0	0	0	0	0	0	CMIGU802
CMIGI822	0	R$ 3,17	1	0	0	0	7,56	0	0	0	0	-0.03	0,03	R$ 0,03	CMIGU822
CMIGI852	0	R$ 2,89	1	0	0	0	7,86	0	0	0	0	0	0	0	CMIGU852
CMIGI872	0	R$ 2,70	1	0	0	0	8,06	0	0	0	0	0	0	0	CMIGU872
CMIGI902	0	R$ 2,41	1	0	0	0	8,36	0	0	0	0	-0.06	0,05	R$ 0,05	CMIGU902
CMIGI922	0	R$ 2,22	1	0	0	0	8,56	0	0	0	0	0	0	0	CMIGU922
CMIGI952	0	R$ 1,94	1	0	0	0	8,86	0	0	0	0	-0.07	0,05	R$ 0,05	CMIGU952
CMIGI972	0	R$ 1,75	1	0	0	0	9,06	0	0	0	0	-0.12	0,11	R$ 0,11	CMIGU972
CMIGI992	0	R$ 1,56	1	0	0	0	9,26	0	0	0	0	0	0	0	CMIGU992
CMIGI103	0	R$ 1,32	1	0	0	0	9,51	0	0	0	0	-0.22	0,30	R$ 0,30	CMIGU103
CMIGI106	R$ 1,33	R$ 1,33	0.69	0	0	0	10,01	0	0	0	0	-0.05	0,01	R$ 0,01	CMIGU106
CMIGI109	R$ 0,85	R$ 0,85	0.71	0	0	0	10,26	0	0	0	0	-0.06	0,01	R$ 0,01	CMIGU109
CMIGI115	R$ 0,80	R$ 0,80	0.63	0	0	0	10,51	1,00	0,17	0,59	0	-0.36	0,35	R$ 0,35	CMIGU115
CMIGI114	R$ 0,68	R$ 0,68	0.56	0	0	0	10,76	0	0	0	0	-0.43	1,02	R$ 1,02	CMIGU114
CMIGI116	R$ 0,35	R$ 0,35	0.48	0	0	0	11,01	0	0	0	0	-1	0,107	R$ 0,01	CMIGU116
CMIGI119	R$ 0,42	R$ 0,42	0.43	0	0	0	11,26	0	0	0	0	-0.76	0,41	R$ 0,41	CMIGU119
CMIGI121	R$ 3,02	R$ 3,02	0.63	0	0	0	11,51	0	0	0	0	-1	0,583	R$ 0,01	CMIGU121
CMIGI124	R$ 0,02	R$ 0,02	0.08	0	0	0	11,76	0	0	0	0	-1	0,82	R$ 0,46	CMIGU124
CMIGI130	R$ 0,20	R$ 0,20	0.26	0,14	0,08	0,20	12,01	0	0	0	0,775	-0.72	1,30	R$ 1,30	CMIGU130
CMIGI129	R$ 0,02	R$ 0,02	0.06	0	0	0	12,26	0	0	0	0	-1	1,296	0	CMIGU129
CMIGI131	R$ 0,01	R$ 0,01	0.03	0	0	0	12,51	0	0	0	0	-0.75	1,782	R$ 0,99	CMIGU131
CMIGI134	0	0	0	0	0	0	12,76	0	0	0	0	-1	1,771	0	CMIGU134
CMIGI136	R$ 0,01	R$ 0,01	0.03	0	0	0	13,01	0	0	0	0	-1	2,009	R$ 1,56	CMIGU136
CMIGI139	0	0	0	0	0	0	13,26	0	0	0	0	-1	2,246	0	CMIGU139
CMIGI141	0	0	0	0	0	0	13,51	0	0	0	0	-1	2,484	R$ 2,06	CMIGU141
CMIGI144	0	0	0	0	0	0	13,76	0	0	0	0	-1	2,722	0	CMIGU144
CMIGI146	R$ 0,01	R$ 0,01	0.02	0	0	0	14,01	0	0	0	0	-1	2,959	0	CMIGU146
CMIGI149	0	0	0	0	0	0	14,26	0	0	0	0	-1	3,197	0	CMIGU149
CMIGI151	R$ 0,01	R$ 0,01	0.02	0	0	0	14,51	0	0	0	0	-1	3,435	0	CMIGU151
CMIGI154	0	0	0	0	0	0	14,76	0	0	0	0	-1	3,672	0	CMIGU154
CMIGI156	R$ 0,01	R$ 0,01	0.02	0,04	0	0,08	15,01	0	0	0	0	-1	3,91	0	CMIGU156
CMIGI159	0	0	0	0	0	0	15,26	0	0	0	0	-1	4,148	0	CMIGU159
CMIGI161	0	0	0	0	0	0	15,51	0	0	0	0	-1	4,385	0	CMIGU161
CMIGI164	0	0	0	0	0	0	15,76	0	0	0	0	-1	4,623	0	CMIGU164
CMIGI166	0	0	0	0	0	0	16,01	0	0	0	0	-1	4,861	0	CMIGU166
CMIGI169	0	0	0	0	0	0	16,26	0	0	0	0	-1	5,098	0	CMIGU169
CMIGI171	R$ 0,01	R$ 0,01	0.02	0	0	0	16,51	0	0	0	0	-1	5,336	0	CMIGU171
CMIGI174	0	0	0	0	0	0	16,76	0	0	0	0	-1	5,574	0	CMIGU174
CMIGI176	0	0	0	0	0	0	17,01	0	0	0	0	-0.96	5,846	R$ 5,30	CMIGU176
CMIGI179	0	0	0	0	0	0	17,26	0	0	0	0	-1	6,049	0	CMIGU179
CMIGI181	0	0	0	0	0	0	17,51	0	0	0	0	-1	6,287	0	CMIGU181
CMIGI184	0	0	0	0	0	0	17,76	0	0	0	0	-1	6,525	0	CMIGU184
CMIGI186	0	0	0	0	0	0	18,01	0	0	0	0	-1	6,762	0	CMIGU186
CMIGI189	0	0	0	0	0	0	18,26	0	0	0	0	-1	7,00	0	CMIGU189
CMIGI191	0	0	0	0	0	0	18,51	0	0	0	0	-1	7,238	0	CMIGU191
CMIGI194	0	0	0	0	0	0	18,76	0	0	0	0	-1	7,475	0	CMIGU194
CMIGI196	0	0	0	0	0	0	19,01	0	0	0	0	-1	7,713	0	CMIGU196
CMIGI199	0	0	0	0	0	0	19,26	0	0	0	0	-1	7,951	0	CMIGU199
CMIGI201	0	0	0	0	0	0	19,51	0	0	0	0	-1	8,188	0	CMIGU201
CMIGI204	0	0	0	0	0	0	19,76	0	0	0	0	-1	8,426	0	CMIGU204
CMIGI206	0	0	0	0	0	0	20,01	0	0	0	0	-1	8,664	0	CMIGU206
CMIGI209	0	0	0	0	0	0	20,26	0	0	0	0	-1	8,901	0	CMIGU209
CMIGI211	0	0	0	0	0	0	20,51	0	0	0	0	-1	9,139	0	CMIGU211
CMIGI214	0	0	0	0	0	0	20,76	0	0	0	0	-1	9,377	0	CMIGU214
CMIGI216	0	0	0	0	0	0	21,01	0	0	0	0	-1	9,614	0	CMIGU216
CMIGI219	0	0	0	0	0	0	21,26	0	0	0	0	-1	9,852	0	CMIGU219

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