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
CSMGI100	0	R$ 17,79	1		0	0	0	0	10,03	0	0	0	0		0	0	0	CSMGU100
CSMGI105	0	R$ 17,31	1		0	0	0	0	10,53	0	0	0	0		0	0	0	CSMGU105
CSMGI110	0	R$ 16,82	1		0	0	0	0	11,03	0	0	0	0		0	0	0	CSMGU110
CSMGI115	0	R$ 16,34	1		0	0	0	0	11,53	0	0	0	0		0	0	0	CSMGU115
CSMGI120	0	R$ 15,86	1		0	0	0	0	12,03	0	0	0	0		0	0	0	CSMGU120
CSMGI122	0	R$ 15,61	1		0	0	0	0	12,28	0	0	0	0		0	0	0	CSMGU122
CSMGI125	0	R$ 15,37	1		0	0	0	0	12,53	0	0	0	0		0	0	0	CSMGU125
CSMGI130	0	R$ 14,89	1		0	0	0	0	13,03	0	0	0	0		0	0	0	CSMGU130
CSMGI135	0	R$ 14,41	1		0	0	0	0	13,53	0	0	0	0		0	0	0	CSMGU135
CSMGI140	0	R$ 13,92	1		0	0	0	0	14,03	0	0	0	0		0	0	0	CSMGU140
CSMGI145	0	R$ 13,44	1		0	0	0	0	14,53	0	0	0	0		0	0	0	CSMGU145
CSMGI150	0	R$ 12,96	1		0	0	0	0	15,03	0	0	0	0		0	0	0	CSMGU150
CSMGI155	0	R$ 12,47	1		0	0	0	0	15,53	0	0	0	0		0	0	0	CSMGU155
CSMGI160	0	R$ 11,99	1		0	0	0	0	16,03	0	0	0	0		0	0	0	CSMGU160
CSMGI162	0	R$ 11,75	1		0	0	0	0	16,28	0	0	0	0		0	0	0	CSMGU162
CSMGI165	0	R$ 11,51	1		0	0	0	0	16,53	0	0	0	0		0	0	0	CSMGU165
CSMGI170	0	R$ 11,02	1		0	0	0	0	17,03	0	0	0	0		0	0	0	CSMGU170
CSMGI175	0	R$ 10,54	1		0	0	0	0	17,53	0	0	0	0		0	0	0	CSMGU175
CSMGI180	0	R$ 10,05	1		0	0	0	0	18,03	0	0	0	0		0	0	0	CSMGU180
CSMGI182	0	R$ 9,81	1		0	0	0	0	18,28	0	0	0	0		0	0	0	CSMGU182
CSMGI185	0	R$ 9,57	1		0	0	0	0	18,53	0	0	0	0		0	0	0	CSMGU185
CSMGI190	0	R$ 9,09	1		0	0	0	0	19,03	0	0	0	0		0	0	0	CSMGU190
CSMGI192	0	R$ 8,85	1		0	0	0	0	19,28	0	0	0	0		0	0	0	CSMGU192
CSMGI195	0	R$ 8,60	1		0	0	0	0	19,53	0,55	0	0,28	0		0	0	0	CSMGU195
CSMGI200	0	R$ 8,12	1		0	0	0	0	20,03	0,35	0	0,18	0		-0.02	0,05	R$ 0,05	CSMGU200
CSMGI210	R$ 1,36	R$ 7,64	1		0	0	0	0	20,53	0	0	0	0		0	0	0	CSMGU210
CSMGI207	0	R$ 7,40	1		0	0	0	0	20,78	0	0	0	0		0	0	0	CSMGU207
CSMGI209	R$ 1,80	R$ 7,15	1		0	0	0	0	21,03	0	0	0	0		0	0	0	CSMGU209
CSMGI212	0	R$ 6,91	1		0	0	0	0	21,28	0	0	0	0		0	0	0	CSMGU212
CSMGI215	0	R$ 6,67	1		0	0	0	0	21,53	0	0	0	0		0	0	0	CSMGU215
CSMGI220	0	R$ 6,19	1		0	0	0	0	22,03	0	0	0	0		0	0	0	CSMGU220
CSMGI222	0	R$ 5,94	1		0	0	0	0	22,28	0	0	0	0		0	0	0	CSMGU222
CSMGI225	0	R$ 5,70	1		0	0	0	0	22,53	0	0	0	0		0	0	0	CSMGU225
CSMGI227	0	R$ 5,46	1		0	0	0	0	22,78	0	0	0	0		0	0	0	CSMGU227
CSMGI230	0	R$ 5,22	1		0	0	0	0	23,03	0	0	0	0		0	0	0	CSMGU230
CSMGI232	0	R$ 4,98	1		0	0	0	0	23,28	0	0	0	0		0	0	0	CSMGU232
CSMGI235	0	R$ 4,74	1		0	0	0	0	23,53	0	0	0	0		0	0	0	CSMGU235
CSMGI237	R$ 4,40	R$ 4,49	1		0	0	0	0	23,78	0	0	0	0		0	0	0	CSMGU237
CSMGI240	0	R$ 4,25	1		0	0	0	0	24,03	0	0	0	0		0	0	0	CSMGU240
CSMGI242	0	R$ 4,01	1		0	0	0	0	24,28	0	0	0	0		0	0	0	CSMGU242
CSMGI245	0	R$ 3,77	1		0	0	0	0	24,53	0	0	0	0		0	0	0	CSMGU245
CSMGI247	0	R$ 3,53	1		0	0	0	0	24,78	0	0	0	0		0	0	0	CSMGU247
CSMGI250	0	R$ 3,29	1		0	0	0	0	25,03	0	0	0	0		0	0	0	CSMGU250
CSMGI252	0	R$ 3,04	1		0	0	0	0	25,28	0	0	0	0		0	0	0	CSMGU252
CSMGI255	R$ 0,70	R$ 2,80	1		0	0	0	0	25,53	0	0	0	0		0	0	0	CSMGU255
CSMGI257	0	R$ 2,56	1		0	0	0	0	25,78	0	0	0	0		0	0	0	CSMGU257
CSMGI260	0	R$ 2,32	1		0	0	0	0	26,03	0	0	0	0		-0.33	2,25	R$ 2,25	CSMGU260
CSMGI265	0	R$ 1,83	1		0	0	0	0	26,53	0	0	0	0		0	0	0	CSMGU265
CSMGI270	0	R$ 1,35	1		0	0	0	0	27,03	0	0	0	0		0	0	0	CSMGU270
CSMGI275	0	R$ 0,87	1		0	0	0	0	27,53	0	0	0	0		0	0	0	CSMGU275
CSMGI280	0	R$ 0,38	1		0	0	0	0	28,03	0	0	0	0		0	0	0	CSMGU280
CSMGI285	0	0	0		0	0	0	0	28,53	0	0	0	0		-1	0,099	0	CSMGU285
CSMGI287	0	0	0		0	0	0	0	28,78	0	0	0	0		-1	0,341	0	CSMGU287
CSMGI290	R$ 0,23	R$ 0,23	0.32		0	0	0	0	29,03	0	0	0	0		-0.5	2,48	R$ 2,48	CSMGU290
CSMGI292	0	0	0		0	0	0	0	29,28	0	0	0	0		-1	0,825	0	CSMGU292
CSMGI295	0	0	0		0	0	0	0	29,53	0	0	0	0		-1	1,066	0	CSMGU295
CSMGI297	0	0	0		0	0	0	0	29,78	0	0	0	0		-1	1,308	0	CSMGU297
CSMGI300	0	0	0		0	0	0	0	30,03	0	0	0	0		-1	1,55	0	CSMGU300
CSMGI305	0	0	0		0	0	0	0	30,53	0	0	0	0		-1	2,033	0	CSMGU305
CSMGI307	0	0	0		0	0	0	0	30,78	0	0	0	0		-1	2,275	0	CSMGU307
CSMGI310	0	0	0		0	0	0	0	31,03	0	0	0	0		-1	2,517	0	CSMGU310
CSMGI315	0	0	0		0	0	0	0	31,53	0	0	0	0		-1	3,00	0	CSMGU315
CSMGI320	0	0	0		0	0	0	0	32,03	0	0	0	0		-1	3,484	0	CSMGU320
CSMGI325	0	0	0		0	0	0	0	32,53	0	0	0	0		-1	3,967	0	CSMGU325
CSMGI330	0	0	0		0	0	0	0	33,03	0	0	0	0		-1	4,451	0	CSMGU330
CSMGI335	0	0	0		0	0	0	0	33,53	0	0	0	0		-1	4,934	0	CSMGU335
CSMGI340	0	0	0		0	0	0	0	34,03	0	0	0	0		-1	5,418	0	CSMGU340
CSMGI345	0	0	0		0	0	0	0	34,53	0	0	0	0		-1	5,901	0	CSMGU345
CSMGI347	0	0	0		0	0	0	0	34,78	0	0	0	0		-1	6,143	0	CSMGU347
CSMGI350	0	0	0		0	0	0	0	35,03	0	0	0	0		-1	6,385	0	CSMGU350
CSMGI355	0	0	0		0	0	0	0	35,53	0	0	0	0		-1	6,868	0	CSMGU355
CSMGI360	0	0	0		0	0	0	0	36,03	0	0	0	0		-1	7,352	0	CSMGU360
CSMGI365	0	0	0		0	0	0	0	36,53	0	0	0	0		-1	7,835	0	CSMGU365
CSMGI370	0	0	0		0	0	0	0	37,03	0	0	0	0		-1	8,319	0	CSMGU370
CSMGI375	0	0	0		0	0	0	0	37,53	0	0	0	0		-1	8,802	0	CSMGU375
CSMGI377	0	0	0		0	0	0	0	37,78	0	0	0	0		-1	9,044	0	CSMGU377
CSMGI380	0	0	0		0	0	0	0	38,03	0	0	0	0		-1	9,286	0	CSMGU380
CSMGI385	0	0	0		0	0	0	0	38,53	0	0	0	0		-1	9,769	0	CSMGU385
CSMGI390	0	0	0		0	0	0	0	39,03	0	0	0	0		-1	10,253	0	CSMGU390
CSMGI395	0	0	0		0	0	0	0	39,53	0	0	0	0		-1	10,737	0	CSMGU395
CSMGI400	0	0	0		0	0	0	0	40,03	0	0	0	0		-1	11,22	0	CSMGU400
CSMGI402	0	0	0		0	0	0	0	40,28	0	0	0	0		-1	11,462	0	CSMGU402
CSMGI405	0	0	0		0	0	0	0	40,53	0	0	0	0		-1	11,704	0	CSMGU405
CSMGI410	0	0	0		0	0	0	0	41,03	0	0	0	0		-1	12,187	0	CSMGU410
CSMGI415	0	0	0		0	0	0	0	41,53	0	0	0	0		-1	12,671	0	CSMGU415
CSMGI420	0	0	0		0	0	0	0	42,03	0	0	0	0		-1	13,154	0	CSMGU420
CSMGI425	0	0	0		0	0	0	0	42,53	0	0	0	0		-1	13,638	0	CSMGU425
CSMGI430	0	0	0		0	0	0	0	43,03	0	0	0	0		-1	14,121	0	CSMGU430
CSMGI435	0	0	0		0	0	0	0	43,53	0	0	0	0		-1	14,605	0	CSMGU435
CSMGI447	0	0	0		0	0	0	0	44,78	0	0	0	0		-1	15,813	0	CSMGU447
CSMGI467	0	0	0		0	0	0	0	46,78	0	0	0	0		-1	17,747	0	CSMGU467
CSMGI475	0	0	0		0	0	0	0	47,53	0	0	0	0		-1	18,473	0	CSMGU475

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%