Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

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

CPLE3 COPEL ON

-0,08 -0,678%
- R$ 11,82
  Máxima
- R$ 11,64
  Mínima
- 1.082.500,00
  Volume
- 17/06/25, 14:13:57
  Último Negócio
- R$ 11,76
  Abertura
- R$ 12,69
  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
CPLEE799	0	R$ 4,97	1		0	0	0	0	7,60	0	0	0	0		0	0	0	CPLEQ799

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,83 2.009%
AAPL34	R$ 54,00 -0.552%
ABCB4	R$ 21,26 -0.654%
ABEV3	R$ 13,44 -1.754%
AERI3	R$ 4,14 -0.48%
AGRO3	R$ 20,85 -0.144%
ALOS3	R$ 21,81 0.693%
ALPA4	R$ 9,12 -0.87%
ALUP11	R$ 30,36 -0.978%
AMAR3	R$ 1,41 -2.083%
AMBP3	R$ 172,40 -0.605%
AMER3	R$ 5,65 3.86%
AMZO34	R$ 59,23 -0.387%
ANIM3	R$ 4,21 -1.405%
ARML3	R$ 4,24 -8.043%
ASAI3	R$ 11,15 -1.589%
AURA33	R$ 51,16 -1.653%
AURE3	R$ 10,03 -1.763%
AURE99	R$ 8,07 0%
AZUL4	R$ 1,00 -0.99%
AZZA3	R$ 40,72 -2.467%
B3SA3	R$ 13,49 0.148%
BABA34	R$ 22,64 -0.876%
BBAS3	R$ 21,90 -0.364%
BBDC3	R$ 14,44 0.487%
BBDC4	R$ 16,80 0.962%
BBSE3	R$ 35,36 -1.284%
BEEF3	R$ 4,78 -2.846%
BERK34	R$ 133,13 -0.871%
BHIA3	R$ 3,76 -4.082%
BLAU3	R$ 13,79 -1.359%
BMGB4	R$ 3,69 -0.27%
BMOB3	R$ 19,05 -0.73%
BOVA11	R$ 135,34 -0.536%
BOVB11	R$ 141,17 -0.486%
BOVV11	R$ 141,91 -0.554%
BPAC11	R$ 41,63 0.507%
BPAN4	R$ 8,27 0.242%
BRAP4	R$ 15,42 -3.504%
BRAV3	R$ 20,55 -0.677%
BRAX11	R$ 116,21 -0.505%
BRFS3	R$ 19,81 -3.366%
BRKM5	R$ 10,29 -2.557%
BRSR6	R$ 11,84 -0.253%
CAML3	R$ 5,22 -0.191%
CASH3	R$ 7,10 -1.114%
CBAV3	R$ 4,31 -4.435%
CEAB3	R$ 17,24 0.642%
CHVX34	R$ 81,90 2.516%
CMIG3	R$ 15,11 0.265%
CMIG4	R$ 10,71 0.187%
CMIN3	R$ 5,02 -0.199%
COCA34	R$ 64,33 -0.771%
COGN3	R$ 2,98 2.055%
CPFE3	R$ 40,92 0.417%
CPLE3	R$ 11,72 -0.678%
CPLE6	R$ 12,62 0%
CSAN3	R$ 8,18 -3.081%
CSMG3	R$ 27,18 0.853%
CSNA3	R$ 8,22 -2.375%
CURY3	R$ 29,85 1.186%
CVCB3	R$ 2,34 -1.271%
CXSE3	R$ 14,67 -0.34%
CYRE3	R$ 25,64 2.111%
DASA3	R$ 1,42 -4.698%
DIRR3	R$ 42,02 2.563%
DXCO3	R$ 5,55 -1.943%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,55 -2.329%
EGIE3	R$ 40,32 -0.812%
ELET3	R$ 41,36 -1.005%
ELET6	R$ 46,14 -0.646%
EMBR3	R$ 69,16 -1.186%
ENEV3	R$ 13,73 -0.723%
ENGI11	R$ 46,61 -1.417%
ENJU3	R$ 1,19 -4.032%
EQTL3	R$ 36,54 -1.083%
ESPA3	R$ 1,02 -1.923%
EVEN3	R$ 7,21 0%
EXXO34	R$ 78,55 2.319%
EZTC3	R$ 13,34 -0.075%
FESA4	R$ 7,02 -1.678%
FLRY3	R$ 13,28 0.302%
GFSA3	R$ 21,50 -4.359%
GGBR4	R$ 16,49 -2.078%
GGPS3	R$ 15,40 -0.645%
GMAT3	R$ 7,97 0.631%
GMCO34	R$ 66,84 -1.197%
GOAU4	R$ 9,13 -1.404%
GOGL34	R$ 80,82 0.31%
GOLD11	R$ 19,47 0.361%
GOLL54	R$ 153,53 -26.995%
GRND3	R$ 5,41 -0.551%
GSGI34	R$ 114,73 0.297%
GUAR3	R$ 8,13 -0.854%
HAPV3	R$ 39,25 0.179%
HBOR3	R$ 2,97 0.338%
HBSA3	R$ 3,78 -1.562%
HYPE3	R$ 27,87 -1.901%
IFCM3	R$ 0,07 0%
IGTI11	R$ 22,15 -0.135%
INBR32	R$ 41,14 0.341%
INTB3	R$ 14,98 0.875%
IRBR3	R$ 47,09 -1.237%
ISAE4	R$ 23,34 -0.384%
ITLC34	R$ 19,41 2.319%
ITSA4	R$ 10,83 -0.092%
ITUB3	R$ 32,67 0.092%
ITUB4	R$ 36,92 0.244%
IVVB11	R$ 369,19 -0.568%
JALL3	R$ 4,11 -0.723%
JBSS32	R$ 77,05 -1.382%
JHSF3	R$ 5,40 0.558%
JNJB34	R$ 56,20 -0.689%
JPMC34	R$ 148,26 -0.363%
KEPL3	R$ 8,31 -0.954%
KLBN11	R$ 18,13 -2.106%
LAVV3	R$ 11,98 0.167%
LEVE3	R$ 30,16 -0.659%
LILY34	R$ 145,56 -1.449%
LJQQ3	R$ 2,57 -1.154%
LOGG3	R$ 21,09 1.346%
LOGN3	R$ 25,46 -0.586%
LREN3	R$ 18,49 -1.753%
LWSA3	R$ 4,11 -2.143%
M1TA34	R$ 137,43 0.058%
MATD3	R$ 4,60 0.218%
MCDC34	R$ 80,65 -1.346%
MDIA3	R$ 23,41 0.688%
MDNE3	R$ 22,27 -2.41%
MEAL3	R$ 1,16 -0.855%
MELI34	R$ 110,68 -1.134%
MGLU3	R$ 9,37 -1.782%
MILS3	R$ 10,54 -0.566%
MLAS3	R$ 1,15 -0.855%
MOTV3	R$ 13,57 -0.367%
MOVI3	R$ 8,23 1.48%
MRFG3	R$ 24,09 -3.64%
MRVE3	R$ 6,03 2.03%
MSFT34	R$ 109,12 0.22%
MTRE3	R$ 4,11 0.915%
MULT3	R$ 26,09 0.539%
MYPK3	R$ 13,09 -1.653%
N1VO34	R$ 51,14 -2.85%
NASD11	R$ 16,71 -0.536%
NEOE3	R$ 25,77 0.703%
NFLX34	R$ 134,80 0.62%
NTCO3	R$ 10,56 0.476%
NVDC34	R$ 16,56 0.364%
ODPV3	R$ 11,46 2.048%
ONCO3	R$ 4,95 6.452%
ORVR3	R$ 51,74 -0.308%
OXYP34	R$ 41,89 1.232%
P1GR34	R$ 728,54 -0.531%
PAGS34	R$ 10,20 -2.672%
PCAR3	R$ 3,06 -1.29%
PETR3	R$ 35,81 2.549%
PETR4	R$ 32,88 2.08%
PETZ3	R$ 4,29 0%
PIBB11	R$ 244,18 -0.335%
PLPL3	R$ 15,52 -1.146%
PNVL3	R$ 8,32 0%
POMO4	R$ 7,55 -1.821%
POSI3	R$ 4,42 0.227%
PRIO3	R$ 43,51 0.764%
PSSA3	R$ 53,41 -0.522%
PTBL3	R$ 4,79 -7.35%
PYPL34	R$ 19,56 -1.56%
QUAL3	R$ 1,90 -2.073%
RADL3	R$ 14,25 1.279%
RAIL3	R$ 18,44 -1.23%
RAIZ4	R$ 1,84 -3.158%
RANI3	R$ 7,67 -0.904%
RAPT4	R$ 9,07 -0.549%
RDOR3	R$ 35,35 0.009%
RECV3	R$ 15,55 0.323%
RENT3	R$ 44,69 -0.667%
RIOT34	R$ 315,00 -2.585%
ROMI3	R$ 9,09 -2.121%
ROXO34	R$ 11,16 -2.362%
SANB11	R$ 29,80 -0.964%
SANB3	R$ 14,18 -0.141%
SAPR11	R$ 35,58 -1.468%
SBFG3	R$ 12,22 -1.372%
SBSP3	R$ 115,74 0.095%
SEER3	R$ 10,38 -0.575%
SEQL3	R$ 1,33 -4.317%
SIMH3	R$ 5,81 1.926%
SIMN34	R$ 217,31 0.046%
SLCE3	R$ 18,65 -1.218%
SMAL11	R$ 108,98 -0.981%
SMFT3	R$ 24,03 -1.678%
SMTO3	R$ 19,80 -1.492%
SOJA3	R$ 11,41 -1.553%
SPXI11	R$ 359,78 -0.462%
SRNA3	R$ 11,63 0%
STBP3	R$ 13,74 -0.073%
SUZB3	R$ 52,99 -2.323%
TAEE11	R$ 34,29 -0.464%
TASA4	R$ 7,17 -0.83%
TCSA3	R$ 1,16 -0.855%
TEND3	R$ 23,46 0.256%
TIMS3	R$ 20,97 -0.19%
TMOS34	R$ 45,45 -2.09%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 41,47 0%
TRAD3	R$ 7,22 -0.414%
TRIS3	R$ 7,77 1.969%
TSLA34	R$ 54,73 -2.598%
TSMC34	R$ 147,44 0.041%
TTEN3	R$ 14,43 -1.367%
TUPY3	R$ 18,57 -1.798%
UGPA3	R$ 17,19 0.468%
UNIP6	R$ 58,54 -0.729%
USIM5	R$ 4,63 -6.085%
VALE3	R$ 51,57 -4.198%
VAMO3	R$ 4,89 0.205%
VAMO99	R$ 5,12 0%
VBBR3	R$ 21,52 0.28%
VERZ34	R$ 38,47 -0.671%
VISA34	R$ 98,67 0.982%
VIVA3	R$ 24,92 -0.678%
VIVT3	R$ 30,06 -0.431%
VLID3	R$ 25,24 -1.981%
VULC3	R$ 19,17 0.104%
VVEO3	R$ 1,21 0%
WALM34	R$ 32,44 0.683%
WEGE3	R$ 41,54 -2.351%
WIZC3	R$ 7,81 -2.253%
XBOV11	R$ 136,44 0%
XPBR31	R$ 108,66 -1.469%
YDUQ3	R$ 17,07 0.946%
ZAMP3	R$ 3,42 -2.006%