Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 10:21:24

CSAN3 COSAN ON

0,03 +0,369%
- R$ 8,17
  Máxima
- R$ 8,06
  Mínima
- 515.700,00
  Volume
- 18/06/25, 10:20:33
  Último Negócio
- R$ 8,12
  Abertura
- R$ 4,20
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

39,00%
Desvio Padrão (1a)
43,11%
IV (1a)

39,47%
EWMA (1a)
2,00
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
CSAND80	R$ 1,96	R$ 1,96	0.69		0	0	0	0	8,00	0	0	0	0		-0.29	0,61	R$ 0,61	CSANP80

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,22 0.296%
AAPL34	R$ 53,75 0.43%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,45 -0.148%
AERI3	R$ 4,12 0.733%
AGRO3	R$ 20,82 0%
ALOS3	R$ 21,78 0.101%
ALPA4	R$ 9,12 0.11%
ALUP11	R$ 30,31 0.033%
AMAR3	R$ 1,41 0%
AMBP3	R$ 170,19 -0.182%
AMER3	R$ 5,88 3.158%
AMZO34	R$ 58,96 -0.489%
ANIM3	R$ 4,19 -1.179%
ARML3	R$ 4,26 1.914%
ASAI3	R$ 10,95 -1.261%
AURA33	R$ 52,36 -0.551%
AURE3	R$ 10,07 0%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,70 0.049%
B3SA3	R$ 13,53 0%
BABA34	R$ 22,28 -1.98%
BBAS3	R$ 21,80 -0.457%
BBDC3	R$ 14,46 -0.276%
BBDC4	R$ 16,79 -0.592%
BBSE3	R$ 35,47 -0.141%
BEEF3	R$ 4,75 -0.628%
BERK34	R$ 132,46 -0.249%
BHIA3	R$ 3,66 0.549%
BLAU3	R$ 13,66 0.441%
BMGB4	R$ 3,67 -0.542%
BMOB3	R$ 18,95 -1.251%
BOVA11	R$ 135,55 0.022%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,13 -0.084%
BPAC11	R$ 41,65 -0.168%
BPAN4	R$ 8,25 -0.483%
BRAP4	R$ 15,44 -0.387%
BRAV3	R$ 20,63 0.194%
BRAX11	R$ 116,41 0.224%
BRFS3	R$ 20,14 -1.708%
BRKM5	R$ 10,27 0.195%
BRSR6	R$ 11,78 -0.758%
CAML3	R$ 5,28 0.763%
CASH3	R$ 7,09 0.283%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,45 0.867%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,10 -0.264%
CMIG4	R$ 10,74 -0.279%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,89 -0.638%
COGN3	R$ 2,92 -1.684%
CPFE3	R$ 40,83 -0.439%
CPLE3	R$ 11,78 -0.507%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,14 0.369%
CSMG3	R$ 27,33 0.11%
CSNA3	R$ 8,23 0.366%
CURY3	R$ 30,05 0.67%
CVCB3	R$ 2,33 -0.429%
CXSE3	R$ 14,52 0.138%
CYRE3	R$ 25,34 -0.079%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,34 1.413%
DXCO3	R$ 5,56 0.361%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,83 3.026%
EGIE3	R$ 40,32 -0.272%
ELET3	R$ 40,82 -1.448%
ELET6	R$ 45,71 -0.975%
EMBR3	R$ 71,35 1.712%
ENEV3	R$ 13,78 -0.289%
ENGI11	R$ 46,85 -0.699%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,59 -0.109%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,24 0.138%
EXXO34	R$ 78,30 0.243%
EZTC3	R$ 13,28 0.378%
FESA4	R$ 7,02 -0.284%
FLRY3	R$ 13,22 -0.302%
GFSA3	R$ 21,93 -2.533%
GGBR4	R$ 16,69 0.663%
GGPS3	R$ 15,36 -0.195%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,53 -0.235%
GOLD11	R$ 19,48 0.051%
GOLL54	R$ 192,00 21.519%
GRND3	R$ 5,42 0.37%
GSGI34	R$ 114,00 -0.271%
GUAR3	R$ 8,17 0%
HAPV3	R$ 39,17 -0.533%
HBOR3	R$ 3,00 0%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 28,34 1.942%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,42 0.9%
INBR32	R$ 41,11 -0.388%
INTB3	R$ 15,13 -0.066%
IRBR3	R$ 47,28 -0.714%
ISAE4	R$ 23,45 -0.085%
ITLC34	R$ 19,06 -0.209%
ITSA4	R$ 10,83 -0.642%
ITUB3	R$ 32,53 -0.914%
ITUB4	R$ 36,80 -0.594%
IVVB11	R$ 368,24 -0.233%
JALL3	R$ 4,05 -0.978%
JBSS32	R$ 76,22 0.289%
JHSF3	R$ 5,39 -0.185%
JNJB34	R$ 55,90 -0.569%
JPMC34	R$ 148,00 0%
KEPL3	R$ 8,34 0.482%
KLBN11	R$ 18,04 0.222%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,08 -0.066%
LILY34	R$ 145,00 -0.234%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,29 0.662%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,55 -0.536%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 136,77 -0.386%
MATD3	R$ 4,67 0.647%
MCDC34	R$ 80,40 -1.022%
MDIA3	R$ 23,48 0.342%
MDNE3	R$ 22,05 0.869%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,75 -0.218%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,72 0.146%
MOVI3	R$ 8,45 2.053%
MRFG3	R$ 23,90 -2.049%
MRVE3	R$ 5,99 0.168%
MSFT34	R$ 109,12 -0.474%
MTRE3	R$ 4,06 -1.22%
MULT3	R$ 26,33 0.381%
MYPK3	R$ 13,10 0%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,68 0.06%
NEOE3	R$ 25,44 -1.031%
NFLX34	R$ 134,56 0.201%
NTCO3	R$ 10,55 0.19%
NVDC34	R$ 16,48 -0.423%
ODPV3	R$ 11,60 0.694%
ONCO3	R$ 4,72 0%
ORVR3	R$ 52,17 -0.306%
OXYP34	R$ 42,26 0.142%
P1GR34	R$ 730,00 0%
PAGS34	R$ 10,11 0.298%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 36,00 0.139%
PETR4	R$ 32,99 0.182%
PETZ3	R$ 4,28 0%
PIBB11	R$ 244,45 0%
PLPL3	R$ 15,38 0.523%
PNVL3	R$ 8,50 2.041%
POMO4	R$ 7,56 -0.657%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,93 -0.227%
PSSA3	R$ 53,54 -0.742%
PTBL3	R$ 4,84 0%
PYPL34	R$ 19,41 -0.308%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,44 2.339%
RAIL3	R$ 18,45 -0.27%
RAIZ4	R$ 1,83 -1.081%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 8,97 -1.645%
RDOR3	R$ 35,19 -0.845%
RECV3	R$ 15,67 -0.127%
RENT3	R$ 44,56 -0.112%
RIOT34	R$ 314,45 0%
ROMI3	R$ 9,12 -0.219%
ROXO34	R$ 11,17 -0.711%
SANB11	R$ 29,92 -0.763%
SANB3	R$ 14,20 -0.63%
SAPR11	R$ 35,98 -0.553%
SBFG3	R$ 12,34 1.148%
SBSP3	R$ 116,14 -0.557%
SEER3	R$ 10,36 -0.671%
SEQL3	R$ 1,36 3.817%
SIMH3	R$ 6,02 2.207%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,75 0.214%
SMAL11	R$ 108,96 -0.22%
SMFT3	R$ 24,15 -0.083%
SMTO3	R$ 19,68 0.051%
SOJA3	R$ 11,45 1.238%
SPXI11	R$ 358,01 -0.304%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 0%
SUZB3	R$ 52,67 0.057%
TAEE11	R$ 34,33 -0.464%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,15 0%
TEND3	R$ 23,45 -0.213%
TIMS3	R$ 21,10 -0.142%
TMOS34	R$ 44,92 0.067%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,83 0.216%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,83 0.256%
TSLA34	R$ 54,30 -0.458%
TSMC34	R$ 147,18 -0.149%
TTEN3	R$ 14,56 -0.885%
TUPY3	R$ 18,34 -0.758%
UGPA3	R$ 17,39 0.812%
UNIP6	R$ 58,32 0.189%
USIM5	R$ 4,63 0.871%
VALE3	R$ 51,54 0.253%
VAMO3	R$ 5,06 1.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,77 1.256%
VERZ34	R$ 38,46 0.549%
VISA34	R$ 98,17 0.092%
VIVA3	R$ 25,47 1.393%
VIVT3	R$ 29,89 -0.665%
VLID3	R$ 25,28 2.141%
VULC3	R$ 19,45 0.673%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,35 -0.4%
WEGE3	R$ 41,64 0.604%
WIZC3	R$ 7,88 1.026%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,53 -0.518%
YDUQ3	R$ 17,05 -0.583%
ZAMP3	R$ 3,39 -0.294%