Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

CSMG3 COPASA ON

0,19 +0,696%
- R$ 27,69
  Máxima
- R$ 27,17
  Mínima
- 1.638.100,00
  Volume
- 18/06/25, 17:48:20
  Último Negócio
- R$ 27,23
  Abertura
- R$ 45,01
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

31,00%
Desvio Padrão (1a)
22,24%
IV (1a)

31,64%
EWMA (1a)
0,67
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
CSMGG101	0	R$ 17,48	1		0	0	0	0	10,11	0	0	0	0		0	0	0	CSMGS101
CSMGG106	0	R$ 16,99	1		0	0	0	0	10,61	0	0	0	0		0	0	0	CSMGS106
CSMGG111	0	R$ 16,49	1		0	0	0	0	11,11	0	0	0	0		0	0	0	CSMGS111
CSMGG116	0	R$ 16,00	1		0	0	0	0	11,61	0	0	0	0		0	0	0	CSMGS116
CSMGG121	0	R$ 15,50	1		0	0	0	0	12,11	0	0	0	0		0	0	0	CSMGS121
CSMGG126	0	R$ 15,01	1		0	0	0	0	12,61	0	0	0	0		0	0	0	CSMGS126
CSMGG131	0	R$ 14,51	1		0	0	0	0	13,11	0	0	0	0		0	0	0	CSMGS131
CSMGG136	0	R$ 14,02	1		0	0	0	0	13,61	0	0	0	0		0	0	0	CSMGS136
CSMGG141	0	R$ 13,52	1		0	0	0	0	14,11	0	0	0	0		0	0	0	CSMGS141
CSMGG146	0	R$ 13,03	1		0	0	0	0	14,61	0	0	0	0		0	0	0	CSMGS146
CSMGG148	0	R$ 12,78	1		0	0	0	0	14,86	0	0	0	0		0	0	0	CSMGS148
CSMGG151	0	R$ 12,54	1		0	0	0	0	15,11	0	0	0	0		0	0	0	CSMGS151
CSMGG153	0	R$ 12,29	1		0	0	0	0	15,36	0	0	0	0		0	0	0	CSMGS153
CSMGG156	0	R$ 12,04	1		0	0	0	0	15,61	0	0	0	0		0	0	0	CSMGS156
CSMGG161	0	R$ 11,55	1		0	0	0	0	16,11	0	0	0	0		0	0	0	CSMGS161
CSMGG166	0	R$ 11,05	1		0	0	0	0	16,61	0	0	0	0		0	0	0	CSMGS166
CSMGG171	0	R$ 10,56	1		0	0	0	0	17,11	0	0	0	0		0	0	0	CSMGS171
CSMGG176	0	R$ 10,06	1		0	0	0	0	17,61	0	0	0	0		0	0	0	CSMGS176
CSMGG181	0	R$ 9,57	1		0	0	0	0	18,11	0	0	0	0		0	0	0	CSMGS181
CSMGG183	0	R$ 9,32	1		0	0	0	0	18,36	0	0	0	0		0	0	0	CSMGS183
CSMGG186	0	R$ 9,07	1		0	0	0	0	18,61	0	0	0	0		0	0	0	CSMGS186
CSMGG188	0	R$ 8,82	1		0	0	0	0	18,86	0	0	0	0		0	0	0	CSMGS188
CSMGG191	R$ 3,00	R$ 8,58	1		0	0	0	0	19,11	0	0	0	0		0	0	0	CSMGS191
CSMGG193	0	R$ 8,33	1		0	0	0	0	19,36	0	0	0	0		0	0	0	CSMGS193
CSMGG196	R$ 1,74	R$ 8,08	1		0	0	0	0	19,61	0	0	0	0		0	0	0	CSMGS196
CSMGG198	0	R$ 7,83	1		0	0	0	0	19,86	0	0	0	0		0	0	0	CSMGS198
CSMGG201	0	R$ 7,59	1		0	0	0	0	20,11	0	0	0	0		0	0	0	CSMGS201
CSMGG203	0	R$ 7,34	1		0	0	0	0	20,36	0	0	0	0		0	0	0	CSMGS203
CSMGG206	R$ 3,55	R$ 9,44	0.79		0	0	0	0	20,61	0	0	0	0		0	0	0	CSMGS206
CSMGG208	R$ 6,56	R$ 6,84	1		0	0	0	0	20,86	0	0	0	0		0	0	0	CSMGS208
CSMGG211	R$ 6,30	R$ 6,60	1		0	3,59	0,10	7,07	21,11	0	0	0	0		-0.1	0,31	R$ 0,31	CSMGS211
CSMGG213	R$ 6,12	R$ 6,35	1		0	0	0	0	21,36	0	0	0	0		0	0	0	CSMGS213
CSMGG216	R$ 0,01	R$ 6,10	1		0	0	0	0	21,61	1,40	0	0,70	0		-0.2	1,40	R$ 1,40	CSMGS216
CSMGG219	R$ 5,07	R$ 5,85	1		0	1,45	2,90	0	21,86	0,10	0	0,05	0		-0.05	0,10	R$ 0,10	CSMGS219
CSMGG221	R$ 5,60	R$ 5,61	1		10,454	4,40	0,28	8,52	22,11	0,50	0	0,25	0		-0.05	0,10	R$ 0,10	CSMGS221
CSMGG224	R$ 2,73	R$ 9,75	0.75		0	0	0	0	22,36	0	0	0	0		-0.09	0,20	R$ 0,20	CSMGS224
CSMGG230	R$ 5,07	R$ 5,11	1		24,57	0,51	1,02	0	22,61	0,25	0,04	0,14	-36,364		-0.05	0,07	R$ 0,07	CSMGS230
CSMGG229	R$ 1,35	R$ 4,86	1		0	0	0	0	22,86	0	0,05	0,03	0		-0.08	0,15	R$ 0,15	CSMGS229
CSMGG231	R$ 4,20	R$ 4,62	1		0	2,54	0,01	5,07	23,11	0,14	0	0,07	0		-0.05	0,06	R$ 0,06	CSMGS231
CSMGG234	R$ 3,00	R$ 4,37	1		0	0	0	0	23,36	0	0	0	0		-0.1	0,20	R$ 0,20	CSMGS234
CSMGG236	0	R$ 4,12	1		0	0	0	0	23,61	0	0	0	0		-0.09	0,16	R$ 0,16	CSMGS236
CSMGG238	R$ 3,32	R$ 3,87	1		0	0	0	0	23,86	0,79	0	0,40	0		-0.08	0,12	R$ 0,12	CSMGS238
CSMGG248	R$ 2,70	R$ 3,38	1		0	0,33	0,66	0	24,36	0,35	0,10	0,22	-45,00		-0.08	0,11	R$ 0,11	CSMGS248
CSMGG24	R$ 3,08	R$ 3,08	0.87		4,054	0	0	0	24,86	0,70	0	0,35	0		-0.15	0,26	R$ 0,26	CSMGS24
CSMGG253	R$ 2,35	R$ 2,39	1		2,174	0,15	0,30	0	25,36	0	0,05	0,03	0		-0.14	0,17	R$ 0,17	CSMGS253
CSMGG258	R$ 2,09	R$ 2,09	0.83		12,973	0,02	0,03	0	25,86	0,98	0	0,49	0		-0.29	0,76	R$ 0,76	CSMGS258
CSMGG261	R$ 1,82	R$ 1,82	0.83		0	0	0	0	26,11	0	0	0	0		0	0	0	CSMGS261
CSMGG263	R$ 1,63	R$ 1,63	0.79		8,667	0,65	1,29	0	26,36	0,48	0	0,24	-43,373		-0.28	0,47	R$ 0,47	CSMGS263
CSMGG268	R$ 1,32	R$ 1,32	0.69		13,793	0,68	0	1,35	26,86	0	0	0	0		-0.31	0,40	R$ 0,40	CSMGS268
CSMGG273	R$ 1,00	R$ 1,00	0.6		19,048	0	0	0	27,36	0	0	0	-40,217		-0.4	0,55	R$ 0,55	CSMGS273
CSMGG278	R$ 0,78	R$ 0,78	0.5		30,00	0,88	0,77	0,98	27,86	0	0	0	0		-1	0,084	0	CSMGS278
CSMGG283	R$ 0,45	R$ 0,45	0.38		-10,00	0,48	0,35	0,60	28,36	0	0	0	0		-0.55	1,62	R$ 1,62	CSMGS283
CSMGG286	R$ 0,28	R$ 0,28	0.3		0	0	0	0	28,61	0	0	0	0		-0.64	1,32	R$ 1,32	CSMGS286
CSMGG288	R$ 0,25	R$ 0,25	0.26		0	0,26	0,02	0,50	28,86	0	0	0	0		-1	1,074	0	CSMGS288
CSMGG291	R$ 0,20	R$ 0,20	0.22		-20,00	0,25	0	0,50	29,11	0	0	0	0		-1	1,321	0	CSMGS291
CSMGG293	R$ 0,12	R$ 0,12	0.16		0	0,05	0,10	0	29,36	0	0	0	0		-1	1,569	0	CSMGS293
CSMGG298	R$ 0,15	R$ 0,15	0.16		0	1,00	0	1,99	29,86	0	0	0	0		-1	2,064	0	CSMGS298
CSMGG303	0	0	0		0	0	0	0	30,36	0	0	0	0		-1	2,558	0	CSMGS303
CSMGG308	0	0	0		0	0	0	0	30,86	0	0	0	0		-1	3,053	0	CSMGS308
CSMGG313	0	0	0		0	0	0	0	31,36	0	0	0	0		-1	3,548	0	CSMGS313
CSMGG318	0	0	0		0	0	0	0	31,86	0	0	0	0		-1	4,043	0	CSMGS318
CSMGG323	0	0	0		0	0	0	0	32,36	0	0	0	0		-1	4,538	0	CSMGS323
CSMGG326	0	0	0		0	0	0	0	32,61	0	0	0	0		-1	4,785	0	CSMGS326
CSMGG328	0	0	0		0	0	0	0	32,86	0	0	0	0		-1	5,033	0	CSMGS328
CSMGG333	0	0	0		0	0	0	0	33,36	0	0	0	0		-1	5,528	0	CSMGS333
CSMGG338	0	0	0		0	0	0	0	33,86	0	0	0	0		-1	6,022	0	CSMGS338
CSMGG343	0	0	0		0	0	0	0	34,36	0	0	0	0		-1	6,517	0	CSMGS343
CSMGG348	0	0	0		0	0	0	0	34,86	0	0	0	0		-1	7,012	0	CSMGS348
CSMGG353	0	0	0		0	0	0	0	35,36	0	0	0	0		-1	7,507	0	CSMGS353
CSMGG358	0	0	0		0	0	0	0	35,86	0	0	0	0		-1	8,002	0	CSMGS358
CSMGG363	0	0	0		0	0	0	0	36,36	0	0	0	0		-1	8,497	0	CSMGS363
CSMGG368	0	0	0		0	0	0	0	36,86	0	0	0	0		-1	8,992	0	CSMGS368
CSMGG373	0	0	0		0	0	0	0	37,36	0	0	0	0		-1	9,487	0	CSMGS373
CSMGG378	0	0	0		0	0	0	0	37,86	0	0	0	0		-1	9,981	0	CSMGS378
CSMGG383	0	0	0		0	0	0	0	38,36	0	0	0	0		-1	10,476	0	CSMGS383
CSMGG388	0	0	0		0	0	0	0	38,86	0	0	0	0		-1	10,971	0	CSMGS388
CSMGG393	0	0	0		0	0	0	0	39,36	0	0	0	0		-1	11,466	0	CSMGS393
CSMGG398	0	0	0		0	0	0	0	39,86	0	0	0	0		-1	11,961	0	CSMGS398
CSMGG403	0	0	0		0	0	0	0	40,36	0	0	0	0		-1	12,456	0	CSMGS403
CSMGG408	0	0	0		0	0	0	0	40,86	0	0	0	0		-1	12,951	0	CSMGS408

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 86,88 -1.228%
AAPL34	R$ 53,88 0.673%
ABCB4	R$ 21,41 0.848%
ABEV3	R$ 13,49 0.148%
AERI3	R$ 4,08 -0.244%
AGRO3	R$ 20,47 -1.681%
ALOS3	R$ 21,69 -0.313%
ALPA4	R$ 9,16 0.329%
ALUP11	R$ 30,48 0.594%
AMAR3	R$ 1,39 -1.418%
AMBP3	R$ 172,00 0.88%
AMER3	R$ 5,85 2.632%
AMZO34	R$ 58,69 -0.945%
ANIM3	R$ 4,25 0.236%
ARML3	R$ 4,28 2.392%
ASAI3	R$ 11,04 -0.541%
AURA33	R$ 49,66 -5.679%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,32 1.573%
B3SA3	R$ 13,79 1.922%
BABA34	R$ 22,40 -1.452%
BBAS3	R$ 21,81 -0.411%
BBDC3	R$ 14,45 -0.414%
BBDC4	R$ 16,76 -0.77%
BBSE3	R$ 35,53 0.028%
BEEF3	R$ 4,92 2.929%
BERK34	R$ 133,84 0.791%
BHIA3	R$ 3,62 -0.549%
BLAU3	R$ 13,66 0.441%
BMGB4	R$ 3,69 -0.271%
BMOB3	R$ 19,20 0.052%
BOVA11	R$ 135,42 -0.074%
BOVB11	R$ 141,45 -0.092%
BOVV11	R$ 142,18 -0.049%
BPAC11	R$ 41,80 0.36%
BPAN4	R$ 8,36 0.844%
BRAP4	R$ 15,32 -1.161%
BRAV3	R$ 20,43 -0.777%
BRAX11	R$ 116,23 0.069%
BRFS3	R$ 20,92 2.099%
BRKM5	R$ 10,15 -0.976%
BRSR6	R$ 11,60 -2.275%
CAML3	R$ 5,34 1.908%
CASH3	R$ 6,95 -1.697%
CBAV3	R$ 4,29 -0.696%
CEAB3	R$ 17,42 0.694%
CHVX34	R$ 81,58 -0.037%
CMIG3	R$ 15,18 0.264%
CMIG4	R$ 10,86 0.836%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,88 -3.03%
CPFE3	R$ 40,45 -1.341%
CPLE3	R$ 11,70 -1.182%
CPLE6	R$ 12,55 -1.723%
CSAN3	R$ 8,00 -1.478%
CSMG3	R$ 27,49 0.696%
CSNA3	R$ 8,15 -0.61%
CURY3	R$ 29,41 -1.408%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,45 -0.482%
CYRE3	R$ 25,54 0.71%
DASA3	R$ 1,39 -4.138%
DIRR3	R$ 42,47 1.725%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,79 2.5%
EGIE3	R$ 40,59 0.396%
ELET3	R$ 40,55 -2.148%
ELET6	R$ 45,11 -2.275%
EMBR3	R$ 72,90 3.994%
ENEV3	R$ 13,87 0.362%
ENGI11	R$ 47,14 -0.085%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,56 -0.218%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,23 -0.138%
EXXO34	R$ 77,97 -0.179%
EZTC3	R$ 13,40 1.285%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,47 1.584%
GFSA3	R$ 25,00 11.111%
GGBR4	R$ 16,53 -0.302%
GGPS3	R$ 15,33 -0.325%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,12 -0.721%
GOAU4	R$ 9,17 -0.218%
GOGL34	R$ 79,43 -1.598%
GOLD11	R$ 19,36 -0.565%
GOLL54	R$ 230,00 45.57%
GRND3	R$ 5,38 0%
GSGI34	R$ 116,00 1.478%
GUAR3	R$ 8,22 0.612%
HAPV3	R$ 39,49 0.279%
HBOR3	R$ 2,86 -4.667%
HBSA3	R$ 3,87 1.575%
HYPE3	R$ 27,69 -0.396%
IFCM3	R$ 0,05 -16.667%
IGTI11	R$ 22,18 -0.18%
INBR32	R$ 41,50 0.557%
INTB3	R$ 15,56 2.774%
IRBR3	R$ 47,66 0.084%
ISAE4	R$ 23,31 -0.682%
ITLC34	R$ 19,68 2.618%
ITSA4	R$ 10,88 -0.183%
ITUB3	R$ 32,49 -0.975%
ITUB4	R$ 36,83 -0.594%
IVVB11	R$ 369,20 0.027%
JALL3	R$ 3,97 -2.934%
JBSS32	R$ 74,85 -1.513%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,33 -1.583%
JPMC34	R$ 150,69 1.547%
KEPL3	R$ 8,20 -1.205%
KLBN11	R$ 18,04 0.222%
LAVV3	R$ 12,19 1.582%
LEVE3	R$ 29,79 -1.03%
LILY34	R$ 144,07 -1.211%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,00 -0.709%
LOGN3	R$ 25,90 1.172%
LREN3	R$ 18,72 0.375%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 136,15 -0.838%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 80,19 -1.662%
MDIA3	R$ 23,34 -0.256%
MDNE3	R$ 21,37 -2.242%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 110,00 0.009%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,51 -0.379%
MLAS3	R$ 1,12 -1.754%
MOTV3	R$ 13,72 0.146%
MOVI3	R$ 8,56 3.382%
MRFG3	R$ 24,36 -0.164%
MRVE3	R$ 5,90 -1.173%
MSFT34	R$ 110,09 0.41%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,34 0.419%
MYPK3	R$ 13,08 -0.153%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,67 0%
NEOE3	R$ 24,94 -3.132%
NFLX34	R$ 134,65 0.268%
NTCO3	R$ 10,46 -0.665%
NVDC34	R$ 16,62 0.423%
ODPV3	R$ 11,62 0.868%
ONCO3	R$ 4,58 -2.966%
ORVR3	R$ 52,10 -0.44%
OXYP34	R$ 41,58 -1.706%
P1GR34	R$ 717,27 -1.744%
PAGS34	R$ 10,32 2.381%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,75 -0.556%
PETR4	R$ 32,91 -0.091%
PETZ3	R$ 4,25 -0.701%
PIBB11	R$ 244,28 -0.573%
PLPL3	R$ 15,04 -1.699%
PNVL3	R$ 9,02 8.283%
POMO4	R$ 7,64 0.394%
POSI3	R$ 4,41 -0.451%
PRIO3	R$ 43,70 -0.749%
PSSA3	R$ 53,64 -0.464%
PTBL3	R$ 4,76 -1.653%
PYPL34	R$ 18,82 -3.338%
QUAL3	R$ 1,84 -1.604%
RADL3	R$ 14,32 1.488%
RAIL3	R$ 18,48 -0.108%
RAIZ4	R$ 1,77 -4.324%
RANI3	R$ 7,58 -0.525%
RAPT4	R$ 8,97 -1.645%
RDOR3	R$ 35,27 -0.62%
RECV3	R$ 15,58 -0.701%
RENT3	R$ 44,88 0.628%
RIOT34	R$ 314,15 -0.095%
ROMI3	R$ 9,04 -1.094%
ROXO34	R$ 11,30 0.444%
SANB11	R$ 30,08 -0.232%
SANB3	R$ 14,18 -0.77%
SAPR11	R$ 36,34 0.442%
SBFG3	R$ 12,16 -0.574%
SBSP3	R$ 115,95 -0.719%
SEER3	R$ 10,60 1.63%
SEQL3	R$ 1,26 -3.817%
SIMH3	R$ 6,00 1.868%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,43 -1.497%
SMAL11	R$ 109,06 -0.128%
SMFT3	R$ 24,23 0.248%
SMTO3	R$ 19,45 -1.118%
SOJA3	R$ 11,94 5.57%
SPXI11	R$ 359,29 0.053%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,81 0.323%
TAEE11	R$ 34,24 -0.725%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 22,95 -2.34%
TIMS3	R$ 21,20 0.331%
TMOS34	R$ 45,13 0.535%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,41 1.557%
TRAD3	R$ 6,92 -1.143%
TRIS3	R$ 7,85 0.512%
TSLA34	R$ 55,53 1.797%
TSMC34	R$ 146,45 -0.645%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,38 -0.541%
UGPA3	R$ 17,34 0.58%
UNIP6	R$ 58,28 0.12%
USIM5	R$ 4,54 -1.089%
VALE3	R$ 51,24 -0.331%
VAMO3	R$ 4,84 -3.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.605%
VERZ34	R$ 38,20 -0.131%
VISA34	R$ 93,11 -5.067%
VIVA3	R$ 25,62 1.99%
VIVT3	R$ 29,84 -0.831%
VLID3	R$ 25,40 2.626%
VULC3	R$ 19,83 2.64%
VVEO3	R$ 1,18 -1.667%
WALM34	R$ 32,75 0.831%
WEGE3	R$ 41,86 1.087%
WIZC3	R$ 8,00 2.564%
XBOV11	R$ 135,91 -0.088%
XPBR31	R$ 109,48 -0.563%
YDUQ3	R$ 16,87 -1.633%
ZAMP3	R$ 3,41 0.294%