CPLE3 - COPEL ON: Opções e cotação

INÍCIO /CPLE3

CPLE3 COPEL ON

-0,27 -1,827%
- R$ 14,85
  Máxima
- R$ 14,51
  Mínima
- 26.534.500,00
  Volume
- 19/06/26, 18:39:59
  Último Negócio
- R$ 14,68
  Abertura
- R$ 388,25
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Baixa
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
24,38%
IV (1a)

24,92%
EWMA (1a)
1,09
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/11/2026 - 106 dias

18/12/2026 - 127 dias

15/01/2027 - 143 dias

19/02/2027 - 168 dias

19/03/2027 - 188 dias

16/04/2027 - 207 dias

21/05/2027 - 231 dias

18/06/2027 - 250 dias

19/11/2027 - 356 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Mid	%	Delta	Teórico	Último	Código
CPLEH750	R$ 7,31	R$ 7,38	1	0	0	0	0	7,30	0	0	0	0	0	0	CPLET750
CPLEH760	0	R$ 7,28	1	0	0	0	0	7,40	0	0	0	0	0	0	CPLET760
CPLEH770	0	R$ 7,18	1	0	0	0	0	7,50	0	0	0	0	0	0	CPLET770
CPLEH80	0	R$ 7,08	1	0	0	0	0	7,60	0	0	0	0	0	0	CPLET80
CPLEH790	0	R$ 6,99	1	0	0	0	0	7,70	0	0	0	0	0	0	CPLET790
CPLEH800	0	R$ 6,89	1	0	0	0	0	7,80	0	0	0	0	0	0	CPLET800
CPLEH810	0	R$ 6,79	1	0	0	0	0	7,90	0	0	0	0	0	0	CPLET810
CPLEH820	R$ 7,19	R$ 7,19	0.91	0	0	0	0	8,00	0	0	0	0	0	0	CPLET820
CPLEH830	R$ 6,87	R$ 6,87	0.93	0	0	0	0	8,10	0	0	0	0	0	0	CPLET830
CPLEH840	R$ 7,25	R$ 7,25	0.89	0	0	0	0	8,20	0	0	0	0	0	0	CPLET840
CPLEH850	R$ 6,66	R$ 6,66	0.93	0	0	0	0	8,30	0	0	0	0	0	0	CPLET850
CPLEH860	0	R$ 6,30	1	0	0	0	0	8,40	0	0	0	0	0	0	CPLET860
CPLEH870	R$ 6,26	R$ 6,26	0.97	0	0	0	0	8,50	0	0	0	0	0	0	CPLET870
CPLEH880	R$ 8,12	R$ 8,12	0.85	0	0	0	0	8,60	0	0	0	0	0	0	CPLET880
CPLEH890	R$ 6,41	R$ 6,41	0.91	0	0	0	0	8,70	0	0	0	0	0	0	CPLET890
CPLEH900	0	R$ 5,91	1	0	0	0	0	8,80	0	0	0	0	0	0	CPLET900
CPLEH910	0	R$ 5,81	1	0	0	0	0	8,90	0	0	0	0	0	0	CPLET910
CPLEH920	0	R$ 5,72	1	0	0	0	0	9,00	0	0	0	0	0	0	CPLET920
CPLEH930	0	R$ 5,62	1	0	0	0	0	9,10	0	0	0	0	0	0	CPLET930
CPLEH94	0	R$ 5,52	1	0	0	0	0	9,20	0	0	0	0	0	0	CPLET94
CPLEH950	R$ 5,75	R$ 5,75	0.91	0	0	0	0	9,30	0	0	0	0	0	0	CPLET950
CPLEH960	0	R$ 5,33	1	0	0	0	0	9,40	0	0	0	0	0	0	CPLET960
CPLEH970	R$ 5,73	R$ 5,73	0.88	0	0	0	0	9,50	0	0	0	0	0	0	CPLET970
CPLEH980	R$ 5,45	R$ 5,45	0.9	0	0	0	0	9,60	0	0	0	0	0	0	CPLET980
CPLEH990	0	R$ 5,03	1	0	0	0	0	9,70	0	0	0	0	0	0	CPLET990
CPLEH100	0	R$ 4,93	1	0	0	0	0	9,80	0	0	0	0	0	0	CPLET100
CPLEH99	0	R$ 4,84	1	0	0	0	0	9,90	0	0	0	0	0	0	CPLET99
CPLEH10	0	R$ 4,74	1	0	0	0	0	10,00	0	0	0	0	0	0	CPLET10
CPLEH102	0	R$ 4,50	1	0	0	0	0	10,25	0	0	0	0	0	0	CPLET102
CPLEH105	0	R$ 4,25	1	0	0	0	0	10,50	0	0	0	0	0	0	CPLET105
CPLEH110	0	R$ 3,71	1	0	0	0	0	11,05	0	0	0	0	0	0	CPLET110
CPLEH113	R$ 3,92	R$ 3,92	0.84	0	0	0	0	11,30	0	0	0	0	0	0	CPLET113
CPLEH115	0	R$ 3,23	1	0	0	0	0	11,55	0	0	0	0	0	0	CPLET115
CPLEH118	R$ 2,96	R$ 2,98	1	0	0	0	0	11,80	0	0	0	0	0	0	CPLET118
CPLEH120	R$ 3,32	R$ 3,32	0.8	0	0	0	0	12,05	0	0	0	0	0	0	CPLET120
CPLEH123	R$ 2,75	R$ 2,75	0.85	0	0	0	0	12,30	0	0	0	0	0	0	CPLET123
CPLEH125	R$ 2,28	R$ 2,28	0.95	0	0	0	0	12,55	0	0	0	-0.04	0,02	R$ 0,02	CPLET125
CPLEH128	0	R$ 2,00	1	0	0	0	0	12,80	0,13	0,07	0	-0.11	0,10	R$ 0,10	CPLET128
CPLEH130	0	R$ 1,76	1	0	0	0	0	13,05	0	0	0	-0.13	0,12	R$ 0,12	CPLET130
CPLEH132	0	R$ 1,56	1	0	0	0	0	13,25	0	0	0	-0.17	0,18	R$ 0,18	CPLET132
CPLEH133	0	R$ 1,52	1	0	0	0	0	13,30	0	0	-47,368	-0.13	0,10	R$ 0,10	CPLET133
CPLEH135	R$ 1,65	R$ 1,65	0.75	0	0	0	0	13,55	0	0	0	-0.19	0,18	R$ 0,18	CPLET135
CPLEH140	R$ 1,17	R$ 1,17	0.81	0	0	0	0	13,80	0,50	0,25	0	-0.23	0,22	R$ 0,22	CPLET140
CPLEH142	R$ 1,26	R$ 1,26	0.68	0	0	0	0	14,05	0,66	0,33	0	-0.21	0,13	R$ 0,13	CPLET142
CPLEH145	R$ 1,34	R$ 1,34	0.62	0	0	0	0	14,30	0,40	0,20	0	-0.34	0,37	R$ 0,37	CPLET145
CPLEH14	R$ 0,90	R$ 0,90	0.59	5,882	0,96	0,62	1,29	14,55	0	0	0	-0.4	0,43	R$ 0,43	CPLET14
CPLEH150	R$ 1,01	R$ 1,01	0.54	0	0,07	0,14	0	14,80	0	0	0	-0.47	0,45	R$ 0,45	CPLET150
CPLEH15	R$ 0,66	R$ 0,66	0.48	3,125	0	0	0	15,05	0	0	0	-0.54	0,61	R$ 0,61	CPLET15
CPLEH155	R$ 0,22	R$ 0,22	0.34	-40,541	0	0	0	15,30	0	0	0	-0.62	0,76	R$ 0,76	CPLET155
CPLEH154	R$ 0,37	R$ 0,37	0.36	5,714	0	0	0	15,55	0	0	0	-1	0,683	0	CPLET154
CPLEH160	R$ 0,29	R$ 0,29	0.3	-3,333	0,25	0	0,50	15,80	0	0	0	-0.67	1,30	R$ 1,30	CPLET160
CPLEH165	R$ 0,10	R$ 0,10	0.16	-75,61	0,01	0,02	0	16,30	0	0	0	-1	1,416	R$ 0,51	CPLET165
CPLEH170	0	0	0	0	0	0	0	16,80	0	0	0	-1	1,905	0	CPLET170
CPLEH175	R$ 0,02	R$ 0,02	0.04	0	0	0	0	17,30	0	0	0	-1	2,393	0	CPLET175
CPLEH177	0	0	0	0	0	0	0	17,55	0	0	0	-1	2,637	0	CPLET177
CPLEH180	R$ 0,70	R$ 0,70	0.31	0	0,35	0	0,70	17,80	0	0	0	-1	2,882	0	CPLET180
CPLEH183	R$ 0,05	R$ 0,05	0.06	0	0	0	0	18,30	0	0	0	-1	3,37	0	CPLET183
CPLEH185	0	0	0	0	0	0	0	18,55	0	0	0	-1	3,614	0	CPLET185
CPLEH188	0	0	0	0	0	0	0	18,80	0	0	0	-1	3,859	0	CPLET188
CPLEH210	0	0	0	0	0	0	0	21,05	0	0	0	-1	6,057	0	CPLET210
CPLEH215	0	0	0	0	0	0	0	21,30	0	0	0	-1	6,301	0	CPLET215

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 347,67 0.312%
AAPL34	R$ 77,26 0.468%
ABCB4	R$ 24,24 0.29%
ABEV3	R$ 16,00 -1.356%
AERI3	R$ 2,24 -0.444%
AGRO3	R$ 18,30 1.385%
ALOS3	R$ 26,90 0.976%
ALPA4	R$ 13,07 0.307%
ALUP11	R$ 30,95 -1.715%
AMAR3	R$ 0,64 0%
AMBP3	R$ 0,18 5.882%
AMZO34	R$ 62,77 0.096%
ANIM3	R$ 2,72 0.741%
ARML3	R$ 3,00 1.695%
ASAI3	R$ 7,67 -0.13%
ASML34	R$ 183,10 -0.375%
AUAU3	R$ 3,16 -0.629%
AUAU99	R$ 3,89 0%
AURA33	R$ 109,35 0.137%
AURE3	R$ 11,29 0.714%
AXIA3	R$ 51,90 0.757%
AXIA98	R$ 64,68 0%
AXIA98	R$ 64,68 0%
AXIA99	R$ 71,13 0%
AXIA99	R$ 71,13 0%
AZZA3	R$ 17,91 10.487%
B3SA3	R$ 14,45 0.837%
BABA34	R$ 19,73 -1.202%
BACW39	R$ 81,56 0.234%
BBAS3	R$ 19,40 -0.666%
BBDC3	R$ 15,16 -0.72%
BBDC4	R$ 17,50 0.172%
BBSE3	R$ 38,98 -1.166%
BEEF3	R$ 3,51 -5.391%
BEEM39	R$ 61,81 1.063%
BERK34	R$ 126,90 0.923%
BHIA3	R$ 1,12 -0.885%
BIAU39	R$ 102,30 -0.107%
BLAU3	R$ 9,77 1.139%
BMGB4	R$ 5,15 -4.275%
BMOB3	R$ 23,21 -1.694%
BOVA11	R$ 165,42 0.024%
BOVB11	R$ 172,40 0.058%
BOVV11	R$ 173,40 0.035%
BOVX11	R$ 17,25 -0.058%
BPAC11	R$ 50,68 -0.334%
BRAP4	R$ 22,80 0.662%
BRAV3	R$ 18,85 -2.027%
BRAX11	R$ 141,18 0.099%
BRKM5	R$ 7,40 -1.465%
BRSR6	R$ 13,71 -4.659%
BSLV39	R$ 102,75 -0.561%
CAML3	R$ 4,93 1.44%
CASH3	R$ 4,14 -1.429%
CBAV3	R$ 10,75 0.186%
CEAB3	R$ 9,97 2.678%
CHVX34	R$ 93,08 4.163%
CMIG3	R$ 15,20 -1.106%
CMIG4	R$ 10,68 -0.373%
CMIN3	R$ 4,36 3.563%
COCA34	R$ 68,00 0.177%
COGN3	R$ 2,35 0.858%
CPFE3	R$ 43,88 -0.295%
CPLE3	R$ 14,51 -1.827%
CPLE99	R$ 15,55 0%
CPLE99	R$ 15,55 0%
CSAN3	R$ 3,47 2.059%
CSMG3	R$ 56,80 -1.303%
CSNA3	R$ 5,28 1.931%
CURY3	R$ 33,30 1.773%
CVCB3	R$ 1,23 -0.806%
CXSE3	R$ 19,59 1.345%
CYRE3	R$ 21,78 2.979%
CYRE99	R$ 24,84 0%
DASA3	R$ 2,64 -0.377%
DIRR3	R$ 13,46 0.074%
DXCO3	R$ 4,84 1.255%
E1MR34	R$ 766,27 7.843%
ECOR3	R$ 6,90 2.526%
EGIE3	R$ 33,80 -0.236%
EMBJ3	R$ 79,25 0.469%
ENEV3	R$ 24,49 1.618%
ENGI11	R$ 45,70 0.462%
ENJU3	R$ 0,98 0%
EQTL3	R$ 37,05 0.515%
ESPA3	R$ 6,10 1.667%
EVEN3	R$ 5,61 1.63%
EXXO34	R$ 90,20 2.652%
EZTC3	R$ 12,89 1.817%
FESA4	R$ 6,09 0.495%
FLRY3	R$ 14,95 0.809%
GFSA3	R$ 1,20 -14.894%
GGBR4	R$ 21,66 0.046%
GGPS3	R$ 11,25 -0.442%
GMAT3	R$ 3,90 1.828%
GMCO34	R$ 103,31 1.453%
GOAU4	R$ 9,63 1.049%
GOGL34	R$ 158,62 0.133%
GOLD11	R$ 22,31 -1.327%
GRND3	R$ 3,90 0.515%
GSGI34	R$ 190,88 1.581%
HAPV3	R$ 10,24 -3.214%
HASH11	R$ 42,11 0.262%
HBOR3	R$ 2,21 0.455%
HBSA3	R$ 3,39 -5.833%
HYPE3	R$ 20,12 0.1%
IFCM3	R$ 0,63 -5.97%
IGTI11	R$ 23,80 0.126%
INBR32	R$ 28,28 0.498%
INTB3	R$ 12,90 -1.301%
IRBR3	R$ 51,84 0.348%
ISAE4	R$ 27,52 -1.362%
ITLC34	R$ 115,49 0.217%
ITSA4	R$ 12,77 -1.132%
ITUB3	R$ 41,90 -0.785%
ITUB4	R$ 39,90 -0.725%
IVVB11	R$ 436,78 -0.05%
JALL3	R$ 2,21 1.843%
JBSS32	R$ 59,64 -3.526%
JHSF3	R$ 10,60 1.242%
JNJB34	R$ 82,94 4.498%
JPMC34	R$ 169,49 1.479%
KEPL3	R$ 6,50 1.881%
KLBN11	R$ 17,13 -0.58%
LAVV3	R$ 10,81 0.934%
LEVE3	R$ 33,00 -0.452%
LILY34	R$ 188,50 -0.359%
LJQQ3	R$ 1,37 4.58%
LOGG3	R$ 27,07 1.007%
LOGN3	R$ 26,93 0.485%
LREN3	R$ 14,37 2.716%
LWSA3	R$ 3,74 3.315%
M1TA34	R$ 106,84 0.094%
MATD3	R$ 4,79 0.63%
MBRF3	R$ 15,15 -1.942%
MCDC34	R$ 71,10 -0.657%
MDIA3	R$ 17,59 1.735%
MDNE3	R$ 27,27 1.413%
MEAL3	R$ 0,96 0%
MELI34	R$ 69,88 -0.186%
MGLU3	R$ 4,63 2.889%
MILS3	R$ 15,25 -0.327%
MLAS3	R$ 1,67 0.602%
MOTV3	R$ 13,70 -0.364%
MOVI3	R$ 9,06 2.489%
MRVE3	R$ 4,90 0.823%
MSFT34	R$ 81,98 -0.146%
MTRE3	R$ 3,31 1.534%
MULT3	R$ 28,10 -0.355%
MYPK3	R$ 9,40 4.213%
N1VO34	R$ 28,35 2.532%
NASD11	R$ 21,99 0.319%
NATU3	R$ 7,52 1.211%
NFLX34	R$ 7,90 -1.25%
NVDC34	R$ 22,64 0.044%
ONCO3	R$ 1,45 23.932%
ORVR3	R$ 75,20 -0.186%
OXYP34	R$ 45,38 2.554%
P1GR34	R$ 521,72 -0.268%
PAGS34	R$ 8,88 -1.443%
PCAR3	R$ 1,99 10.556%
PETR3	R$ 43,11 -0.046%
PETR4	R$ 38,69 -0.412%
PGMN3	R$ 3,76 1.075%
PIBB11	R$ 300,05 0%
PLPL3	R$ 8,24 2.36%
PNVL3	R$ 10,88 1.682%
POMO4	R$ 5,97 -0.334%
POSI3	R$ 4,02 6.069%
PRIO3	R$ 57,05 0.14%
PSSA3	R$ 52,71 0.438%
PTBL3	R$ 1,61 1.258%
PYPL34	R$ 10,86 -1.093%
QBTC11	R$ 19,73 0.051%
QUAL3	R$ 1,78 3.488%
RADL3	R$ 16,26 -1.752%
RAIL3	R$ 12,40 0.568%
RAIZ4	R$ 0,42 5%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 4,72 1.724%
RDOR3	R$ 33,41 0.481%
RECV3	R$ 10,20 2%
RENT3	R$ 39,92 -0.424%
RENT4	R$ 38,42 -0.544%
RENT99	R$ 41,57 0%
RIAA3	R$ 8,55 0.352%
RIOT34	R$ 514,00 -0.194%
ROMI3	R$ 6,21 0.485%
ROXO34	R$ 11,02 -0.988%
SANB11	R$ 26,82 0.374%
SANB3	R$ 13,00 0.775%
SAPR11	R$ 36,83 -2.359%
SAUD3	R$ 13,40 3.555%
SBFG3	R$ 10,09 4.021%
SBSP3	R$ 26,97 0.26%
SEER3	R$ 11,15 1.641%
SEQL3	R$ 0,08 0%
SIMH3	R$ 7,50 1.351%
SIMN34	R$ 269,43 -0.77%
SLCE3	R$ 13,68 1.034%
SMAL11	R$ 104,08 0.106%
SMFT3	R$ 18,68 -0.426%
SMTO3	R$ 14,93 -0.267%
SOJA3	R$ 5,88 1.379%
SPCX34	R$ 61,80 -4.865%
SPXI11	R$ 53,02 -0.151%
SUZB3	R$ 43,00 -1.331%
TAEE11	R$ 39,24 -0.532%
TASA4	R$ 4,95 3.774%
TCSA3	R$ 0,94 -5.051%
TEND3	R$ 33,84 0.864%
TIMS3	R$ 21,07 -1.404%
TMOS34	R$ 49,21 -1.244%
TOTS3	R$ 27,04 -0.368%
TRAD3	R$ 1,25 0%
TRIS3	R$ 4,12 4.569%
TSLA34	R$ 64,25 -0.31%
TSMC34	R$ 302,72 1.792%
TTEN3	R$ 13,56 -2.446%
TUPY3	R$ 14,52 5.754%
UGPA3	R$ 24,73 -0.403%
UNIP6	R$ 60,57 0.883%
USIM5	R$ 9,21 1.209%
VALE3	R$ 80,79 1.063%
VAMO3	R$ 2,68 -1.107%
VAMO99	R$ 2,99 0%
VBBR3	R$ 28,91 1.119%
VERZ34	R$ 38,90 -0.562%
VISA34	R$ 85,24 1.5%
VIVA3	R$ 20,84 -1.045%
VIVT3	R$ 32,46 -0.673%
VLID3	R$ 17,20 0.585%
VULC3	R$ 14,50 0.277%
VVEO3	R$ 1,28 4.918%
WALM34	R$ 38,03 1.278%
WEGE3	R$ 44,65 -2.532%
WIZC3	R$ 7,67 2.54%
XBOV11	R$ 164,37 0%
XPBR31	R$ 78,68 0.153%
YDUQ3	R$ 8,08 1.763%

Você no controle das suas Opções

CPLE3 COPEL ON

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