Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 14:33:01

CPLE3 COPEL ON

-0,06 -0,508%
- R$ 11,82
  Máxima
- R$ 11,64
  Mínima
- 1.139.500,00
  Volume
- 17/06/25, 14:32:58
  Último Negócio
- R$ 11,76
  Abertura
- R$ 13,36
  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
CPLEB800	0	R$ 4,79	1		0	0	0	0	7,60	0	0	0	0		0	0	0	CPLEN800

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,90 2.091%
AAPL34	R$ 53,98 -0.589%
ABCB4	R$ 21,28 -0.561%
ABEV3	R$ 13,41 -1.974%
AERI3	R$ 4,14 -0.48%
AGRO3	R$ 20,81 -0.383%
ALOS3	R$ 21,83 0.785%
ALPA4	R$ 9,13 -0.761%
ALUP11	R$ 30,30 -1.206%
AMAR3	R$ 1,42 -2.778%
AMBP3	R$ 171,85 -0.922%
AMER3	R$ 5,66 4.044%
AMZO34	R$ 59,35 -0.168%
ANIM3	R$ 4,24 -0.703%
ARML3	R$ 4,32 -5.87%
ASAI3	R$ 11,15 -1.589%
AURA33	R$ 51,30 -1.403%
AURE3	R$ 10,05 -1.567%
AURE99	R$ 8,07 0%
AZUL4	R$ 1,00 -0.99%
AZZA3	R$ 40,73 -2.443%
B3SA3	R$ 13,51 0.297%
BABA34	R$ 22,68 -0.701%
BBAS3	R$ 21,93 -0.227%
BBDC3	R$ 14,44 0.557%
BBDC4	R$ 16,80 0.962%
BBSE3	R$ 35,28 -1.508%
BEEF3	R$ 4,78 -2.642%
BERK34	R$ 132,99 -0.975%
BHIA3	R$ 3,78 -3.571%
BLAU3	R$ 13,75 -1.574%
BMGB4	R$ 3,68 0%
BMOB3	R$ 19,06 -0.834%
BOVA11	R$ 135,40 -0.492%
BOVB11	R$ 141,17 -0.486%
BOVV11	R$ 142,00 -0.491%
BPAC11	R$ 41,74 0.821%
BPAN4	R$ 8,27 0.364%
BRAP4	R$ 15,46 -3.254%
BRAV3	R$ 20,57 -0.532%
BRAX11	R$ 116,18 -0.531%
BRFS3	R$ 19,76 -3.659%
BRKM5	R$ 10,26 -2.841%
BRSR6	R$ 11,86 -0.084%
CAML3	R$ 5,22 -0.191%
CASH3	R$ 7,11 -0.836%
CBAV3	R$ 4,30 -4.656%
CEAB3	R$ 17,25 0.701%
CHVX34	R$ 82,25 2.954%
CMIG3	R$ 15,10 0.133%
CMIG4	R$ 10,72 0.281%
CMIN3	R$ 5,02 -0.199%
COCA34	R$ 64,15 -1.049%
COGN3	R$ 2,98 2.055%
CPFE3	R$ 40,93 0.491%
CPLE3	R$ 11,74 -0.508%
CPLE6	R$ 12,64 0.158%
CSAN3	R$ 8,20 -2.962%
CSMG3	R$ 27,15 0.742%
CSNA3	R$ 8,23 -2.138%
CURY3	R$ 29,81 1.051%
CVCB3	R$ 2,34 -0.847%
CXSE3	R$ 14,61 -0.747%
CYRE3	R$ 25,74 2.549%
DASA3	R$ 1,42 -4.698%
DIRR3	R$ 42,09 2.734%
DXCO3	R$ 5,55 -1.943%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,58 -1.94%
EGIE3	R$ 40,32 -0.812%
ELET3	R$ 41,37 -0.981%
ELET6	R$ 46,11 -0.711%
EMBR3	R$ 69,08 -1.3%
ENEV3	R$ 13,74 -0.651%
ENGI11	R$ 46,60 -1.438%
ENJU3	R$ 1,19 -4.032%
EQTL3	R$ 36,54 -1.056%
ESPA3	R$ 1,03 -1.923%
EVEN3	R$ 7,21 0%
EXXO34	R$ 78,79 2.631%
EZTC3	R$ 13,36 0.075%
FESA4	R$ 7,02 -1.678%
FLRY3	R$ 13,29 0.378%
GFSA3	R$ 21,43 -4.671%
GGBR4	R$ 16,51 -1.96%
GGPS3	R$ 15,38 -0.774%
GMAT3	R$ 7,93 0.126%
GMCO34	R$ 66,95 -1.035%
GOAU4	R$ 9,14 -1.296%
GOGL34	R$ 80,97 0.496%
GOLD11	R$ 19,52 0.619%
GOLL54	R$ 167,00 -20.59%
GRND3	R$ 5,41 -0.368%
GSGI34	R$ 114,73 0.297%
GUAR3	R$ 8,15 -0.61%
HAPV3	R$ 39,26 0.255%
HBOR3	R$ 2,95 -0.338%
HBSA3	R$ 3,79 -1.302%
HYPE3	R$ 27,83 -2.042%
IFCM3	R$ 0,07 -14.286%
IGTI11	R$ 22,17 -0.135%
INBR32	R$ 41,05 0.122%
INTB3	R$ 15,01 1.077%
IRBR3	R$ 47,16 -1.091%
ISAE4	R$ 23,42 -0.043%
ITLC34	R$ 19,60 3.321%
ITSA4	R$ 10,83 -0.184%
ITUB3	R$ 32,62 -0.092%
ITUB4	R$ 36,93 0.272%
IVVB11	R$ 368,96 -0.63%
JALL3	R$ 4,11 -0.964%
JBSS32	R$ 76,71 -1.843%
JHSF3	R$ 5,42 0.743%
JNJB34	R$ 56,09 -0.884%
JPMC34	R$ 148,22 -0.39%
KEPL3	R$ 8,33 -0.715%
KLBN11	R$ 18,07 -2.43%
LAVV3	R$ 11,98 0.084%
LEVE3	R$ 30,21 -0.494%
LILY34	R$ 145,54 -1.462%
LJQQ3	R$ 2,57 -0.769%
LOGG3	R$ 21,10 1.394%
LOGN3	R$ 25,60 -0.039%
LREN3	R$ 18,49 -1.753%
LWSA3	R$ 4,13 -1.667%
M1TA34	R$ 137,21 -0.102%
MATD3	R$ 4,59 0%
MCDC34	R$ 80,45 -1.59%
MDIA3	R$ 23,43 0.774%
MDNE3	R$ 22,25 -2.498%
MEAL3	R$ 1,16 -0.855%
MELI34	R$ 110,24 -1.527%
MGLU3	R$ 9,38 -1.677%
MILS3	R$ 10,55 -0.472%
MLAS3	R$ 1,15 -0.855%
MOTV3	R$ 13,58 -0.294%
MOVI3	R$ 8,23 1.48%
MRFG3	R$ 24,11 -3.56%
MRVE3	R$ 6,03 2.03%
MSFT34	R$ 108,96 0.073%
MTRE3	R$ 4,12 1.161%
MULT3	R$ 26,10 0.617%
MYPK3	R$ 13,10 -1.578%
N1VO34	R$ 51,23 -2.679%
NASD11	R$ 16,70 -0.536%
NEOE3	R$ 25,78 0.742%
NFLX34	R$ 134,17 0.149%
NTCO3	R$ 10,61 0.951%
NVDC34	R$ 16,57 0.424%
ODPV3	R$ 11,44 1.87%
ONCO3	R$ 4,78 3.011%
ORVR3	R$ 51,86 -0.077%
OXYP34	R$ 41,89 1.232%
P1GR34	R$ 727,81 -0.631%
PAGS34	R$ 10,24 -2.385%
PCAR3	R$ 3,06 -1.29%
PETR3	R$ 35,93 2.892%
PETR4	R$ 32,96 2.328%
PETZ3	R$ 4,28 -0.233%
PIBB11	R$ 244,18 -0.335%
PLPL3	R$ 15,48 -1.401%
PNVL3	R$ 8,31 -0.12%
POMO4	R$ 7,58 -1.43%
POSI3	R$ 4,43 0.227%
PRIO3	R$ 43,71 1.227%
PSSA3	R$ 53,43 -0.484%
PTBL3	R$ 4,80 -7.157%
PYPL34	R$ 19,55 -1.61%
QUAL3	R$ 1,89 -2.073%
RADL3	R$ 14,13 0.426%
RAIL3	R$ 18,45 -1.176%
RAIZ4	R$ 1,84 -3.158%
RANI3	R$ 7,66 -1.034%
RAPT4	R$ 9,08 -0.329%
RDOR3	R$ 35,40 0.151%
RECV3	R$ 15,62 0.774%
RENT3	R$ 44,70 -0.622%
RIOT34	R$ 315,00 -2.585%
ROMI3	R$ 9,09 -2.121%
ROXO34	R$ 11,18 -2.187%
SANB11	R$ 29,78 -1.03%
SANB3	R$ 14,17 -0.211%
SAPR11	R$ 35,65 -1.274%
SBFG3	R$ 12,26 -1.049%
SBSP3	R$ 115,86 0.199%
SEER3	R$ 10,38 -0.575%
SEQL3	R$ 1,33 -4.317%
SIMH3	R$ 5,83 2.102%
SIMN34	R$ 217,31 0.046%
SLCE3	R$ 18,66 -1.165%
SMAL11	R$ 109,04 -0.927%
SMFT3	R$ 24,09 -1.432%
SMTO3	R$ 19,80 -1.542%
SOJA3	R$ 11,41 -1.553%
SPXI11	R$ 359,73 -0.476%
SRNA3	R$ 11,63 0%
STBP3	R$ 13,74 -0.073%
SUZB3	R$ 52,73 -2.82%
TAEE11	R$ 34,29 -0.493%
TASA4	R$ 7,16 -0.968%
TCSA3	R$ 1,16 -0.855%
TEND3	R$ 23,50 0.427%
TIMS3	R$ 20,97 -0.143%
TMOS34	R$ 45,45 -2.09%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,52 0.096%
TRAD3	R$ 7,21 -0.552%
TRIS3	R$ 7,78 2.1%
TSLA34	R$ 54,75 -2.563%
TSMC34	R$ 147,17 -0.142%
TTEN3	R$ 14,42 -1.435%
TUPY3	R$ 18,57 -1.798%
UGPA3	R$ 17,21 0.584%
UNIP6	R$ 58,45 -0.882%
USIM5	R$ 4,61 -6.491%
VALE3	R$ 51,63 -4.087%
VAMO3	R$ 4,89 0%
VAMO99	R$ 5,12 0%
VBBR3	R$ 21,54 0.373%
VERZ34	R$ 38,38 -0.904%
VISA34	R$ 98,67 0.982%
VIVA3	R$ 24,98 -0.438%
VIVT3	R$ 30,04 -0.497%
VLID3	R$ 25,23 -2.019%
VULC3	R$ 19,21 0.313%
VVEO3	R$ 1,21 0%
WALM34	R$ 32,23 0.031%
WEGE3	R$ 41,51 -2.398%
WIZC3	R$ 7,80 -2.378%
XBOV11	R$ 136,44 0%
XPBR31	R$ 108,96 -1.197%
YDUQ3	R$ 17,07 0.946%
ZAMP3	R$ 3,43 -1.719%