Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:59:18

CSMG3 COPASA ON

-0,05 -0,209%
- R$ 24,00
  Máxima
- R$ 23,58
  Mínima
- 963.200,00
  Volume
- 19/03/25, 14:59:06
  Último Negócio
- R$ 24,00
  Abertura
- R$ 22,91
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

28,00%
Desvio Padrão (1a)
20,63%
IV (1a)

26,73%
EWMA (1a)
0,64
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
CSMGH21	0	R$ 6,83	1		0	1,81	3,61	0	20,57	0	0	0	0		0	0	0	CSMGT21

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,64 2.205%
AAPL34	R$ 60,55 0.182%
ABCB4	R$ 20,53 -1.203%
ABEV3	R$ 13,66 0.812%
AERI3	R$ 3,69 -5.627%
AGRO3	R$ 22,14 0.317%
ALOS3	R$ 19,61 0.153%
ALPA4	R$ 7,15 3.026%
ALUP11	R$ 30,15 1.515%
AMAR3	R$ 1,56 -0.633%
AMBP3	R$ 127,61 -2.237%
AMER3	R$ 7,04 9.657%
AMZO34	R$ 54,59 -0.292%
ANIM3	R$ 2,21 4.739%
ARML3	R$ 4,88 5.616%
ASAI3	R$ 7,74 2.517%
AURE3	R$ 7,71 -1.407%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,72 -0.268%
AZZA3	R$ 23,60 2.609%
B3SA3	R$ 12,33 2.409%
BABA34	R$ 28,87 -0.79%
BBAS3	R$ 28,40 -0.351%
BBDC3	R$ 11,29 0.624%
BBDC4	R$ 12,42 0.976%
BBSE3	R$ 40,25 -0.322%
BEEF3	R$ 5,53 0.729%
BERK34	R$ 147,93 -0.384%
BHIA3	R$ 6,46 18.498%
BLAU3	R$ 12,82 2.478%
BMGB4	R$ 3,81 0%
BMOB3	R$ 14,92 -0.201%
BOVA11	R$ 128,94 0.53%
BOVB11	R$ 134,77 0.755%
BOVV11	R$ 135,15 0.483%
BPAC11	R$ 35,79 0.618%
BPAN4	R$ 7,55 1.478%
BRAP4	R$ 17,68 -0.674%
BRAV3	R$ 18,37 -0.163%
BRAX11	R$ 110,80 0.408%
BRFS3	R$ 19,50 -0.713%
BRKM5	R$ 11,23 0.089%
BRSR6	R$ 11,15 2.388%
CAML3	R$ 3,81 -1.295%
CASH3	R$ 3,76 5.602%
CBAV3	R$ 5,14 -1.341%
CCRO3	R$ 12,04 0.501%
CEAB3	R$ 10,96 1.388%
CHVX34	R$ 92,36 1.05%
CLSA3	R$ 10,43 0%
CMIG3	R$ 15,66 0.578%
CMIG4	R$ 11,41 0.706%
CMIN3	R$ 6,33 1.28%
COCA34	R$ 64,92 -1.442%
COGN3	R$ 1,87 2.186%
CPFE3	R$ 37,99 0.026%
CPLE3	R$ 9,57 1.377%
CPLE6	R$ 10,58 1.633%
CRFB3	R$ 7,42 0%
CSAN3	R$ 7,85 2.081%
CSMG3	R$ 23,91 -0.125%
CSNA3	R$ 10,05 2.03%
CURY3	R$ 24,75 2.062%
CVCB3	R$ 2,02 3.59%
CXSE3	R$ 15,70 0.128%
CYRE3	R$ 23,87 1.921%
DASA3	R$ 1,89 0%
DIRR3	R$ 32,32 2.441%
DXCO3	R$ 5,69 0.176%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,39 -2.178%
EGIE3	R$ 39,06 0.956%
ELET3	R$ 41,46 1.968%
ELET6	R$ 44,99 1.58%
EMBR3	R$ 78,85 1.051%
ENEV3	R$ 12,80 1.749%
ENGI11	R$ 42,34 1.95%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,13 1.563%
ESPA3	R$ 0,72 0%
EVEN3	R$ 6,72 -1.322%
EXCO32	R$ 9,86 -0.404%
EXXO34	R$ 81,05 0.347%
EZTC3	R$ 15,39 1.117%
FESA4	R$ 7,88 0.382%
FLRY3	R$ 11,90 2.322%
GFSA3	R$ 1,31 7.377%
GGBR4	R$ 17,25 0.232%
GGPS3	R$ 14,13 0%
GMAT3	R$ 6,78 4.308%
GMCO34	R$ 69,48 1.653%
GOAU4	R$ 9,49 0.423%
GOGL34	R$ 76,73 0.947%
GOLD11	R$ 17,97 -0.333%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,93 2.595%
GSGI34	R$ 104,44 -2.738%
GUAR3	R$ 7,75 3.333%
HAPV3	R$ 2,26 -4.661%
HBOR3	R$ 1,70 0%
HBSA3	R$ 2,27 2.242%
HYPE3	R$ 20,08 -0.643%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,12 1.164%
INBR32	R$ 33,22 1.528%
INTB3	R$ 12,17 1.671%
IRBR3	R$ 49,59 2.862%
ISAE4	R$ 23,17 0.783%
ITLC34	R$ 22,85 -6.314%
ITSA4	R$ 9,68 1.044%
ITUB3	R$ 28,57 0.422%
ITUB4	R$ 32,35 0.155%
IVVB11	R$ 357,70 0.21%
JALL3	R$ 4,10 0.244%
JBSS3	R$ 38,62 0.026%
JHSF3	R$ 3,98 1.272%
JNJB34	R$ 61,22 -1.274%
JPMC34	R$ 134,84 1.574%
KEPL3	R$ 7,94 0.889%
KLBN11	R$ 19,97 0.402%
LAVV3	R$ 9,63 0.626%
LEVE3	R$ 29,32 -0.204%
LILY34	R$ 156,34 0.43%
LJQQ3	R$ 2,35 0.855%
LOGG3	R$ 18,46 1.373%
LOGN3	R$ 22,10 -0.674%
LREN3	R$ 12,34 0%
LWSA3	R$ 2,73 5%
M1TA34	R$ 117,14 -0.459%
MATD3	R$ 3,96 1.279%
MBLY3	R$ 1,28 2.4%
MCDC34	R$ 86,34 -0.369%
MDIA3	R$ 23,56 1.772%
MDNE3	R$ 13,85 0.435%
MEAL3	R$ 1,05 -2.778%
MELI34	R$ 96,85 2.617%
MGLU3	R$ 10,25 2.193%
MILS3	R$ 9,69 0.728%
MLAS3	R$ 1,28 -1.538%
MOVI3	R$ 4,25 2.906%
MRFG3	R$ 15,83 0.19%
MRVE3	R$ 5,14 -0.194%
MSFT34	R$ 90,82 0.52%
MTRE3	R$ 3,33 0.301%
MULT3	R$ 23,29 0.043%
MYPK3	R$ 13,18 -0.902%
N1VO34	R$ 55,87 -1.272%
NASD11	R$ 15,49 0.519%
NEOE3	R$ 20,77 0.387%
NFLX34	R$ 107,65 1.961%
NTCO3	R$ 9,96 4.627%
NVDC34	R$ 13,91 2.204%
ODPV3	R$ 11,31 2.26%
ONCO3	R$ 5,38 0%
ORVR3	R$ 43,89 1.574%
OXYP34	R$ 45,29 1.004%
P1GR34	R$ 772,52 -4.015%
PAGS34	R$ 9,54 7.432%
PCAR3	R$ 2,53 2.016%
PETR3	R$ 39,51 0.458%
PETR4	R$ 36,11 -0.221%
PETZ3	R$ 4,62 0%
PIBB11	R$ 235,13 0.677%
PLPL3	R$ 11,54 2.305%
PNVL3	R$ 8,84 0.227%
POMO4	R$ 7,00 2.339%
POSI3	R$ 5,37 0.94%
PRIO3	R$ 39,43 -0.555%
PSSA3	R$ 41,44 2.676%
PTBL3	R$ 3,56 0.282%
PYPL34	R$ 19,58 0.876%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,83 0.967%
RAIL3	R$ 18,12 0.388%
RAIZ4	R$ 1,84 0.546%
RANI3	R$ 7,46 1.083%
RAPT4	R$ 9,50 1.931%
RDOR3	R$ 28,82 0.593%
RECV3	R$ 16,43 -1.44%
RENT3	R$ 32,94 0.152%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,49 -0.315%
ROXO34	R$ 11,16 2.574%
SANB11	R$ 26,92 0.824%
SANB3	R$ 12,76 0.631%
SAPR11	R$ 28,21 0.678%
SBFG3	R$ 11,76 0.17%
SBSP3	R$ 102,18 1.905%
SEER3	R$ 4,81 2.123%
SEQL3	R$ 2,07 0%
SIMH3	R$ 4,03 0%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,69 -3.361%
SMAL11	R$ 94,76 0.755%
SMFT3	R$ 20,53 3.011%
SMTO3	R$ 22,45 -0.664%
SOJA3	R$ 10,56 -2.762%
SPXI11	R$ 348,00 0.17%
SRNA3	R$ 7,83 2.487%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,97 -0.073%
TAEE11	R$ 34,46 0.291%
TASA4	R$ 8,31 1.838%
TCSA3	R$ 1,40 -0.699%
TEND3	R$ 14,39 4.049%
TIMS3	R$ 17,11 -0.869%
TMOS34	R$ 60,69 -1.413%
TOTS3	R$ 34,90 0.663%
TRAD3	R$ 5,83 1.568%
TRIS3	R$ 6,64 -0.45%
TSLA34	R$ 41,27 3.512%
TSMC34	R$ 121,90 -0.245%
TTEN3	R$ 14,42 -0.825%
TUPY3	R$ 19,93 -0.944%
UGPA3	R$ 17,32 0.522%
UNIP6	R$ 54,90 2.326%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,03 -0.852%
VAMO3	R$ 4,17 2.206%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,65 1.03%
VERZ34	R$ 41,49 -0.67%
VISA34	R$ 95,14 0.837%
VIVA3	R$ 19,20 7.684%
VIVT3	R$ 50,91 -0.78%
VLID3	R$ 24,37 0.911%
VULC3	R$ 15,99 -0.218%
VVEO3	R$ 1,56 1.299%
WALM34	R$ 30,29 0.033%
WEGE3	R$ 47,96 0.651%
WIZC3	R$ 6,31 -0.316%
XBOV11	R$ 129,70 0.519%
XPBR31	R$ 88,53 2.17%
YDUQ3	R$ 11,92 -1.161%
ZAMP3	R$ 2,81 0.357%