Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 14:51:14

CPLE3 COPEL ON

-0,05 -0,424%
- R$ 11,82
  Máxima
- R$ 11,64
  Mínima
- 1.227.600,00
  Volume
- 17/06/25, 14:51:11
  Último Negócio
- R$ 11,76
  Abertura
- R$ 14,40
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

21,00%
Desvio Padrão (1a)
0%
IV (1a)

20,37%
EWMA (1a)
0,94
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
CPLEH80	0	R$ 5,24	1		0	0	0	0	7,60	0	0	0	0		0	0	0	CPLET80

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,91 2.102%
AAPL34	R$ 53,92 -0.7%
ABCB4	R$ 21,25 -0.701%
ABEV3	R$ 13,42 -1.901%
AERI3	R$ 4,09 -1.918%
AGRO3	R$ 20,84 -0.239%
ALOS3	R$ 21,83 0.785%
ALPA4	R$ 9,13 -0.652%
ALUP11	R$ 30,22 -1.435%
AMAR3	R$ 1,42 -1.389%
AMBP3	R$ 171,84 -0.928%
AMER3	R$ 5,65 3.86%
AMZO34	R$ 59,22 -0.387%
ANIM3	R$ 4,26 -0.234%
ARML3	R$ 4,32 -6.087%
ASAI3	R$ 11,17 -1.412%
AURA33	R$ 51,31 -1.384%
AURE3	R$ 10,05 -1.567%
AURE99	R$ 8,07 0%
AZUL4	R$ 1,00 -0.99%
AZZA3	R$ 40,50 -2.994%
B3SA3	R$ 13,49 0.148%
BABA34	R$ 22,65 -0.832%
BBAS3	R$ 21,91 -0.318%
BBDC3	R$ 14,46 0.557%
BBDC4	R$ 16,81 0.962%
BBSE3	R$ 35,23 -1.647%
BEEF3	R$ 4,79 -2.642%
BERK34	R$ 133,32 -0.73%
BHIA3	R$ 3,77 -3.827%
BLAU3	R$ 13,79 -1.359%
BMGB4	R$ 3,70 -0.541%
BMOB3	R$ 19,04 -0.782%
BOVA11	R$ 135,38 -0.507%
BOVB11	R$ 141,17 -0.486%
BOVV11	R$ 142,00 -0.491%
BPAC11	R$ 41,55 0.435%
BPAN4	R$ 8,29 0.485%
BRAP4	R$ 15,48 -3.129%
BRAV3	R$ 20,55 -0.629%
BRAX11	R$ 116,24 -0.479%
BRFS3	R$ 19,72 -3.854%
BRKM5	R$ 10,26 -2.841%
BRSR6	R$ 11,85 -0.337%
CAML3	R$ 5,23 0.191%
CASH3	R$ 7,10 -1.114%
CBAV3	R$ 4,30 -4.656%
CEAB3	R$ 17,27 0.817%
CHVX34	R$ 82,35 3.079%
CMIG3	R$ 15,05 -0.133%
CMIG4	R$ 10,70 0.094%
CMIN3	R$ 5,02 0%
COCA34	R$ 64,29 -0.833%
COGN3	R$ 2,99 2.397%
CPFE3	R$ 40,88 0.319%
CPLE3	R$ 11,75 -0.424%
CPLE6	R$ 12,63 0%
CSAN3	R$ 8,19 -2.962%
CSMG3	R$ 27,13 0.668%
CSNA3	R$ 8,24 -2.138%
CURY3	R$ 29,79 0.983%
CVCB3	R$ 2,34 -0.847%
CXSE3	R$ 14,64 -0.543%
CYRE3	R$ 25,73 2.469%
DASA3	R$ 1,42 -4.698%
DIRR3	R$ 42,06 2.66%
DXCO3	R$ 5,56 -1.767%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,60 -1.811%
EGIE3	R$ 40,32 -0.812%
ELET3	R$ 41,35 -0.981%
ELET6	R$ 46,09 -0.754%
EMBR3	R$ 69,10 -1.272%
ENEV3	R$ 13,73 -0.723%
ENGI11	R$ 46,56 -1.481%
ENJU3	R$ 1,19 -4.032%
EQTL3	R$ 36,50 -1.138%
ESPA3	R$ 1,02 -0.962%
EVEN3	R$ 7,21 0%
EXXO34	R$ 78,90 2.775%
EZTC3	R$ 13,35 0.075%
FESA4	R$ 7,02 -1.818%
FLRY3	R$ 13,28 0.302%
GFSA3	R$ 21,56 -4.093%
GGBR4	R$ 16,50 -2.019%
GGPS3	R$ 15,43 -0.452%
GMAT3	R$ 7,96 0.505%
GMCO34	R$ 66,84 -1.197%
GOAU4	R$ 9,15 -1.188%
GOGL34	R$ 80,77 0.248%
GOLD11	R$ 19,52 0.619%
GOLL54	R$ 155,00 -26.296%
GRND3	R$ 5,39 -0.919%
GSGI34	R$ 114,73 0.297%
GUAR3	R$ 8,17 -0.366%
HAPV3	R$ 39,29 0.332%
HBOR3	R$ 2,96 0.338%
HBSA3	R$ 3,84 0%
HYPE3	R$ 27,92 -1.725%
IFCM3	R$ 0,07 0%
IGTI11	R$ 22,17 -0.135%
INBR32	R$ 41,11 0.293%
INTB3	R$ 14,98 0.875%
IRBR3	R$ 47,18 -1.049%
ISAE4	R$ 23,40 -0.128%
ITLC34	R$ 19,42 2.372%
ITSA4	R$ 10,84 -0.092%
ITUB3	R$ 32,60 -0.123%
ITUB4	R$ 36,97 0.38%
IVVB11	R$ 368,75 -0.687%
JALL3	R$ 4,11 -0.964%
JBSS32	R$ 76,88 -1.561%
JHSF3	R$ 5,42 0.743%
JNJB34	R$ 56,15 -0.778%
JPMC34	R$ 148,19 -0.41%
KEPL3	R$ 8,34 -0.596%
KLBN11	R$ 18,07 -2.43%
LAVV3	R$ 11,95 -0.167%
LEVE3	R$ 30,16 -0.659%
LILY34	R$ 145,54 -1.462%
LJQQ3	R$ 2,59 -0.385%
LOGG3	R$ 21,14 1.586%
LOGN3	R$ 25,47 -0.547%
LREN3	R$ 18,50 -1.7%
LWSA3	R$ 4,15 -0.952%
M1TA34	R$ 136,96 -0.284%
MATD3	R$ 4,59 0%
MCDC34	R$ 80,60 -1.407%
MDIA3	R$ 23,51 1.032%
MDNE3	R$ 22,20 -2.717%
MEAL3	R$ 1,15 -1.709%
MELI34	R$ 110,18 -1.581%
MGLU3	R$ 9,40 -1.468%
MILS3	R$ 10,54 -0.566%
MLAS3	R$ 1,16 -0.855%
MOTV3	R$ 13,56 -0.441%
MOVI3	R$ 8,27 1.973%
MRFG3	R$ 23,95 -4.2%
MRVE3	R$ 6,02 1.861%
MSFT34	R$ 108,96 0.073%
MTRE3	R$ 4,12 1.161%
MULT3	R$ 26,10 0.578%
MYPK3	R$ 13,13 -1.352%
N1VO34	R$ 51,29 -2.565%
NASD11	R$ 16,67 -0.715%
NEOE3	R$ 25,78 0.782%
NFLX34	R$ 133,90 -0.052%
NTCO3	R$ 10,65 1.332%
NVDC34	R$ 16,53 0.182%
ODPV3	R$ 11,43 1.781%
ONCO3	R$ 4,81 3.441%
ORVR3	R$ 51,86 -0.135%
OXYP34	R$ 41,89 1.232%
P1GR34	R$ 727,81 -0.631%
PAGS34	R$ 10,20 -2.672%
PCAR3	R$ 3,08 -0.645%
PETR3	R$ 35,97 3.007%
PETR4	R$ 32,94 2.266%
PETZ3	R$ 4,28 -0.233%
PIBB11	R$ 244,18 -0.335%
PLPL3	R$ 15,43 -1.72%
PNVL3	R$ 8,32 0%
POMO4	R$ 7,57 -1.56%
POSI3	R$ 4,43 0.454%
PRIO3	R$ 43,60 0.973%
PSSA3	R$ 53,30 -0.726%
PTBL3	R$ 4,79 -7.35%
PYPL34	R$ 19,55 -1.61%
QUAL3	R$ 1,89 -2.073%
RADL3	R$ 14,14 0.498%
RAIL3	R$ 18,42 -1.337%
RAIZ4	R$ 1,84 -3.158%
RANI3	R$ 7,67 -0.904%
RAPT4	R$ 9,07 -0.439%
RDOR3	R$ 35,33 0.009%
RECV3	R$ 15,65 0.968%
RENT3	R$ 44,62 -0.822%
RIOT34	R$ 315,00 -2.585%
ROMI3	R$ 9,08 -2.229%
ROXO34	R$ 11,13 -2.537%
SANB11	R$ 29,78 -1.03%
SANB3	R$ 14,17 -0.211%
SAPR11	R$ 35,69 -1.163%
SBFG3	R$ 12,27 -0.969%
SBSP3	R$ 115,67 0.035%
SEER3	R$ 10,38 -0.575%
SEQL3	R$ 1,33 -4.317%
SIMH3	R$ 5,85 2.452%
SIMN34	R$ 217,31 0.046%
SLCE3	R$ 18,78 -0.53%
SMAL11	R$ 109,07 -0.9%
SMFT3	R$ 24,03 -1.678%
SMTO3	R$ 19,83 -1.392%
SOJA3	R$ 11,40 -1.639%
SPXI11	R$ 359,54 -0.528%
SRNA3	R$ 11,64 0%
STBP3	R$ 13,74 -0.073%
SUZB3	R$ 52,75 -2.765%
TAEE11	R$ 34,27 -0.551%
TASA4	R$ 7,16 -0.968%
TCSA3	R$ 1,15 -0.855%
TEND3	R$ 23,52 0.513%
TIMS3	R$ 21,00 0%
TMOS34	R$ 45,45 -2.09%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,49 0.048%
TRAD3	R$ 7,21 -0.552%
TRIS3	R$ 7,79 2.231%
TSLA34	R$ 54,40 -3.186%
TSMC34	R$ 147,00 -0.258%
TTEN3	R$ 14,48 -0.889%
TUPY3	R$ 18,62 -1.534%
UGPA3	R$ 17,21 0.584%
UNIP6	R$ 58,51 -0.712%
USIM5	R$ 4,63 -6.085%
VALE3	R$ 51,75 -3.864%
VAMO3	R$ 4,91 0.82%
VAMO99	R$ 5,12 0%
VBBR3	R$ 21,57 0.513%
VERZ34	R$ 38,38 -0.904%
VISA34	R$ 98,75 1.064%
VIVA3	R$ 25,12 0.04%
VIVT3	R$ 30,08 -0.364%
VLID3	R$ 25,10 -2.524%
VULC3	R$ 19,19 0.209%
VVEO3	R$ 1,21 0%
WALM34	R$ 32,31 0.279%
WEGE3	R$ 41,43 -2.609%
WIZC3	R$ 7,81 -2.253%
XBOV11	R$ 136,44 0%
XPBR31	R$ 108,71 -1.424%
YDUQ3	R$ 17,14 1.301%
ZAMP3	R$ 3,41 -2.292%