Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 16:54:01

CSMG3 COPASA ON

0 +0%
- R$ 24,00
  Máxima
- R$ 23,58
  Mínima
- 1.228.500,00
  Volume
- 19/03/25, 16:53:56
  Último Negócio
- R$ 24,00
  Abertura
- R$ 29,27
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

28,00%
Desvio Padrão (1a)
18,99%
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
CSMGE21	0	R$ 6,25	1		0	1,22	2,44	0	20,57	0	0	0	0		0	0	0	CSMGQ21

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,00 2.698%
AAPL34	R$ 60,60 0.265%
ABCB4	R$ 20,47 -1.492%
ABEV3	R$ 13,66 0.812%
AERI3	R$ 3,80 -2.813%
AGRO3	R$ 22,11 0.181%
ALOS3	R$ 19,74 0.817%
ALPA4	R$ 7,11 2.45%
ALUP11	R$ 29,99 0.976%
AMAR3	R$ 1,56 -1.899%
AMBP3	R$ 124,49 -4.627%
AMER3	R$ 7,08 10.28%
AMZO34	R$ 55,10 0.639%
ANIM3	R$ 2,24 6.161%
ARML3	R$ 4,92 6.263%
ASAI3	R$ 7,76 2.781%
AURE3	R$ 7,75 -1.023%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,74 0.268%
AZZA3	R$ 23,48 2.087%
B3SA3	R$ 12,32 2.326%
BABA34	R$ 28,93 -0.584%
BBAS3	R$ 28,46 -0.14%
BBDC3	R$ 11,32 0.891%
BBDC4	R$ 12,44 1.22%
BBSE3	R$ 40,18 -0.495%
BEEF3	R$ 5,57 1.275%
BERK34	R$ 148,40 -0.067%
BHIA3	R$ 7,01 28.388%
BLAU3	R$ 12,78 2.158%
BMGB4	R$ 3,81 -0.262%
BMOB3	R$ 15,03 0.535%
BOVA11	R$ 129,39 0.881%
BOVB11	R$ 135,15 1.039%
BOVV11	R$ 135,68 0.877%
BPAC11	R$ 35,83 0.731%
BPAN4	R$ 7,59 2.016%
BRAP4	R$ 17,72 -0.449%
BRAV3	R$ 18,29 -0.543%
BRAX11	R$ 110,91 0.507%
BRFS3	R$ 19,58 -0.305%
BRKM5	R$ 11,30 0.713%
BRSR6	R$ 11,12 2.112%
CAML3	R$ 3,85 -0.259%
CASH3	R$ 3,78 5.882%
CBAV3	R$ 5,24 0.192%
CCRO3	R$ 12,09 0.835%
CEAB3	R$ 11,04 2.128%
CHVX34	R$ 92,75 1.477%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,65 0.578%
CMIG4	R$ 11,42 0.794%
CMIN3	R$ 6,40 2.4%
COCA34	R$ 65,04 -1.26%
COGN3	R$ 1,89 3.279%
CPFE3	R$ 37,99 0%
CPLE3	R$ 9,60 1.589%
CPLE6	R$ 10,62 2.113%
CRFB3	R$ 7,40 -0.135%
CSAN3	R$ 7,95 3.381%
CSMG3	R$ 23,95 0%
CSNA3	R$ 10,06 2.234%
CURY3	R$ 25,04 3.258%
CVCB3	R$ 2,04 4.615%
CXSE3	R$ 15,61 -0.446%
CYRE3	R$ 24,12 2.989%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,37 2.599%
DXCO3	R$ 5,70 0.529%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,49 -0.363%
EGIE3	R$ 39,07 0.982%
ELET3	R$ 41,87 2.976%
ELET6	R$ 45,41 2.551%
EMBR3	R$ 79,19 1.487%
ENEV3	R$ 12,89 2.464%
ENGI11	R$ 42,68 2.744%
ENJU3	R$ 1,26 2.439%
EQTL3	R$ 33,36 2.269%
ESPA3	R$ 0,76 5.556%
EVEN3	R$ 6,75 -0.881%
EXCO32	R$ 9,64 -2.626%
EXXO34	R$ 81,66 1.102%
EZTC3	R$ 15,35 0.854%
FESA4	R$ 7,85 0%
FLRY3	R$ 11,92 2.494%
GFSA3	R$ 1,32 8.197%
GGBR4	R$ 17,32 0.639%
GGPS3	R$ 14,12 -0.212%
GMAT3	R$ 6,85 5.385%
GMCO34	R$ 70,28 2.824%
GOAU4	R$ 9,54 1.164%
GOGL34	R$ 77,44 1.881%
GOLD11	R$ 18,00 -0.222%
GOLL4	R$ 1,43 0.704%
GRND3	R$ 5,96 3.114%
GSGI34	R$ 105,24 -1.993%
GUAR3	R$ 7,85 4.667%
HAPV3	R$ 2,25 -4.661%
HBOR3	R$ 1,73 1.176%
HBSA3	R$ 2,31 3.587%
HYPE3	R$ 19,98 -1.138%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,26 1.905%
INBR32	R$ 33,14 1.284%
INTB3	R$ 12,29 2.673%
IRBR3	R$ 50,29 4.314%
ISAE4	R$ 23,20 0.913%
ITLC34	R$ 22,74 -6.765%
ITSA4	R$ 9,69 1.148%
ITUB3	R$ 28,63 0.633%
ITUB4	R$ 32,44 0.433%
IVVB11	R$ 359,01 0.577%
JALL3	R$ 4,13 0.978%
JBSS3	R$ 39,22 1.554%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,38 -1.016%
JPMC34	R$ 135,21 1.853%
KEPL3	R$ 7,92 0.635%
KLBN11	R$ 19,92 0.101%
LAVV3	R$ 9,62 0.418%
LEVE3	R$ 29,10 -0.919%
LILY34	R$ 156,88 0.777%
LJQQ3	R$ 2,37 1.282%
LOGG3	R$ 18,50 1.593%
LOGN3	R$ 22,16 -0.404%
LREN3	R$ 12,39 0.405%
LWSA3	R$ 2,75 5.385%
M1TA34	R$ 118,29 0.518%
MATD3	R$ 4,00 2.302%
MBLY3	R$ 1,27 1.6%
MCDC34	R$ 86,96 0.346%
MDIA3	R$ 23,56 1.772%
MDNE3	R$ 13,87 0.58%
MEAL3	R$ 1,06 -1.852%
MELI34	R$ 97,10 2.882%
MGLU3	R$ 10,44 4.088%
MILS3	R$ 9,73 1.143%
MLAS3	R$ 1,28 -1.538%
MOVI3	R$ 4,24 2.663%
MRFG3	R$ 16,03 1.456%
MRVE3	R$ 5,16 0.194%
MSFT34	R$ 91,19 0.93%
MTRE3	R$ 3,34 0.602%
MULT3	R$ 23,35 0.301%
MYPK3	R$ 13,19 -0.827%
N1VO34	R$ 55,65 -1.661%
NASD11	R$ 15,55 0.909%
NEOE3	R$ 20,85 0.773%
NFLX34	R$ 108,21 2.491%
NTCO3	R$ 9,81 3.049%
NVDC34	R$ 13,94 2.425%
ODPV3	R$ 11,29 2.08%
ONCO3	R$ 5,42 0.743%
ORVR3	R$ 44,00 1.828%
OXYP34	R$ 45,28 0.981%
P1GR34	R$ 767,52 -4.636%
PAGS34	R$ 9,63 8.446%
PCAR3	R$ 2,56 3.226%
PETR3	R$ 39,66 0.839%
PETR4	R$ 36,22 0.083%
PETZ3	R$ 4,61 -0.216%
PIBB11	R$ 235,68 0.912%
PLPL3	R$ 11,65 3.28%
PNVL3	R$ 8,83 0.113%
POMO4	R$ 7,09 3.655%
POSI3	R$ 5,37 0.94%
PRIO3	R$ 39,33 -0.807%
PSSA3	R$ 41,55 2.948%
PTBL3	R$ 3,55 0%
PYPL34	R$ 19,72 1.597%
QUAL3	R$ 1,83 0%
RADL3	R$ 19,82 1.018%
RAIL3	R$ 18,26 1.163%
RAIZ4	R$ 1,87 2.186%
RANI3	R$ 7,42 0.271%
RAPT4	R$ 9,53 2.253%
RDOR3	R$ 28,95 1.047%
RECV3	R$ 16,39 -1.68%
RENT3	R$ 33,55 2.007%
RIOT34	R$ 361,15 -0.46%
ROMI3	R$ 9,47 -0.525%
ROXO34	R$ 11,20 2.941%
SANB11	R$ 27,01 1.236%
SANB3	R$ 12,83 1.183%
SAPR11	R$ 28,33 1.106%
SBFG3	R$ 11,87 1.193%
SBSP3	R$ 102,51 2.254%
SEER3	R$ 4,86 3.185%
SEQL3	R$ 2,07 0%
SIMH3	R$ 4,14 2.73%
SIMN34	R$ 232,99 -2.909%
SLCE3	R$ 18,71 -3.257%
SMAL11	R$ 95,14 1.159%
SMFT3	R$ 20,66 3.663%
SMTO3	R$ 22,50 -0.442%
SOJA3	R$ 10,67 -1.75%
SPXI11	R$ 350,01 0.748%
SRNA3	R$ 7,83 2.356%
STBP3	R$ 13,37 0.15%
SUZB3	R$ 54,87 -0.254%
TAEE11	R$ 34,31 -0.146%
TASA4	R$ 8,34 2.206%
TCSA3	R$ 1,42 -0.699%
TEND3	R$ 14,53 5.061%
TIMS3	R$ 17,13 -0.753%
TMOS34	R$ 61,15 -0.666%
TOTS3	R$ 35,08 1.24%
TRAD3	R$ 5,80 1.045%
TRIS3	R$ 6,65 -0.3%
TSLA34	R$ 41,75 4.742%
TSMC34	R$ 126,65 2.987%
TTEN3	R$ 14,43 -0.688%
TUPY3	R$ 20,03 -0.447%
UGPA3	R$ 17,42 1.103%
UNIP6	R$ 55,30 3.071%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,40 -0.156%
VAMO3	R$ 4,28 4.657%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,75 1.603%
VERZ34	R$ 41,33 -1.053%
VISA34	R$ 95,87 1.611%
VIVA3	R$ 19,29 8.245%
VIVT3	R$ 50,60 -1.442%
VLID3	R$ 24,54 1.615%
VULC3	R$ 16,14 0.718%
VVEO3	R$ 1,56 1.948%
WALM34	R$ 30,34 0.198%
WEGE3	R$ 48,08 0.902%
WIZC3	R$ 6,38 0.79%
XBOV11	R$ 129,70 0.519%
XPBR31	R$ 88,57 2.216%
YDUQ3	R$ 11,97 -0.746%
ZAMP3	R$ 2,84 1.429%