Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 04/07/25, 15:43:18

CVCB3 CVC BRASIL ON

0,04 +1,606%
- R$ 2,56
  Máxima
- R$ 2,44
  Mínima
- 7.259.900,00
  Volume
- 04/07/25, 15:43:20
  Último Negócio
- R$ 2,48
  Abertura
- R$ 18,26
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

67,00%
Desvio Padrão (1a)
48,24%
IV (1a)

59,30%
EWMA (1a)
2,65
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
CVCBK200	R$ 0,65	R$ 0,65	0.91		0	0	0	0	2,00	0	0,06	0,03	0		-0.15	0,07	R$ 0,07	CVCBW200

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 92,87 0.086%
AAPL34	R$ 57,62 -0.363%
ABCB4	R$ 21,67 -0.368%
ABEV3	R$ 13,60 0.89%
AERI3	R$ 4,33 -2.036%
AGRO3	R$ 20,76 1.765%
ALOS3	R$ 22,87 0.971%
ALPA4	R$ 8,94 0.676%
ALUP11	R$ 31,01 -0.417%
AMAR3	R$ 1,37 0.735%
AMBP3	R$ 161,62 -1.15%
AMER3	R$ 5,37 -0.556%
AMZO34	R$ 60,01 -0.908%
ANIM3	R$ 4,43 0%
ARML3	R$ 3,69 0.272%
ASAI3	R$ 10,35 0.976%
AURA33	R$ 47,45 1.78%
AURE3	R$ 9,85 -0.404%
AURE99	R$ 7,86 0%
AZUL4	R$ 0,93 0%
AZZA3	R$ 41,09 0.097%
B3SA3	R$ 14,82 1.368%
BABA34	R$ 21,28 0.805%
BBAS3	R$ 22,45 0.583%
BBDC3	R$ 14,39 -0.208%
BBDC4	R$ 16,76 0.06%
BBSE3	R$ 36,67 0.493%
BEEF3	R$ 5,18 1.37%
BERK34	R$ 131,84 0.091%
BHIA3	R$ 3,13 0.968%
BLAU3	R$ 12,92 1.652%
BMGB4	R$ 3,72 0.541%
BMOB3	R$ 22,07 1.8%
BOVA11	R$ 138,41 0.355%
BOVB11	R$ 144,47 0.606%
BOVV11	R$ 145,10 0.422%
BPAC11	R$ 42,52 0.52%
BPAN4	R$ 7,84 0.384%
BRAP4	R$ 16,48 0.061%
BRAV3	R$ 17,95 0.112%
BRAX11	R$ 118,60 0.364%
BRFS3	R$ 19,12 -0.365%
BRKM5	R$ 9,27 0.433%
BRSR6	R$ 11,65 -0.342%
CAML3	R$ 5,30 1.533%
CASH3	R$ 6,99 -0.143%
CBAV3	R$ 4,93 0.203%
CEAB3	R$ 20,05 -2.906%
CHVX34	R$ 80,44 -0.05%
CMIG3	R$ 15,32 -0.777%
CMIG4	R$ 11,24 1.719%
CMIN3	R$ 5,31 2.312%
COCA34	R$ 64,48 0.124%
COGN3	R$ 2,93 0.342%
CPFE3	R$ 41,03 -0.267%
CPLE3	R$ 11,57 0.434%
CPLE6	R$ 12,40 0.405%
CSAN3	R$ 7,14 0.99%
CSMG3	R$ 28,60 -0.522%
CSNA3	R$ 8,23 0%
CURY3	R$ 30,07 2.279%
CVCB3	R$ 2,53 1.606%
CXSE3	R$ 14,89 1.293%
CYRE3	R$ 26,12 0.616%
DASA3	R$ 1,37 -0.725%
DIRR3	R$ 41,30 1.225%
DXCO3	R$ 5,71 -0.175%
E1MR34	R$ 747,40 0%
ECOR3	R$ 7,36 0.822%
EGIE3	R$ 46,80 -4.138%
ELET3	R$ 41,21 0.906%
ELET6	R$ 45,29 0.288%
EMBR3	R$ 82,96 -0.217%
ENEV3	R$ 14,04 1.739%
ENGI11	R$ 48,51 0.393%
ENJU3	R$ 1,13 0.885%
EQTL3	R$ 36,10 0.111%
ESPA3	R$ 1,10 -1.786%
EVEN3	R$ 7,21 -0.552%
EXXO34	R$ 75,45 -0.776%
EZTC3	R$ 14,02 1.447%
FESA4	R$ 6,93 -0.858%
FLRY3	R$ 13,11 2.1%
GFSA3	R$ 19,28 -2.626%
GGBR4	R$ 16,73 -0.238%
GGPS3	R$ 16,47 1.667%
GMAT3	R$ 8,13 1.119%
GMCO34	R$ 71,80 -0.028%
GOAU4	R$ 9,37 0.214%
GOGL34	R$ 80,59 -0.173%
GOLD11	R$ 18,83 -0.053%
GOLL54	R$ 156,48 -5.164%
GRND3	R$ 5,40 0.372%
GSGI34	R$ 130,90 -0.683%
GUAR3	R$ 8,85 1.027%
HAPV3	R$ 35,69 2.117%
HBOR3	R$ 2,34 -2.092%
HBSA3	R$ 3,55 0%
HYPE3	R$ 27,89 1.455%
IFCM3	R$ 0,04 0%
IGTI11	R$ 23,01 0.48%
INBR32	R$ 38,41 -0.415%
INTB3	R$ 15,25 -0.327%
IRBR3	R$ 46,50 0.584%
ISAE4	R$ 23,36 0.56%
ITLC34	R$ 20,54 0.934%
ITSA4	R$ 11,14 0.27%
ITUB3	R$ 33,75 0.417%
ITUB4	R$ 37,93 0.61%
IVVB11	R$ 379,63 -0.163%
JALL3	R$ 3,89 1.567%
JBSS32	R$ 75,25 0.993%
JHSF3	R$ 5,28 0.19%
JNJB34	R$ 56,11 -0.585%
JPMC34	R$ 159,99 -0.312%
KEPL3	R$ 8,15 -0.61%
KLBN11	R$ 19,56 0.051%
LAVV3	R$ 12,56 1.7%
LEVE3	R$ 30,07 -0.53%
LILY34	R$ 142,18 -0.106%
LJQQ3	R$ 2,56 0.787%
LOGG3	R$ 20,66 -0.193%
LOGN3	R$ 26,02 0.077%
LREN3	R$ 19,40 0.57%
LWSA3	R$ 3,63 0.275%
M1TA34	R$ 137,82 -0.332%
MATD3	R$ 4,56 3.394%
MCDC34	R$ 80,54 -0.568%
MDIA3	R$ 24,24 0.748%
MDNE3	R$ 24,43 4.179%
MEAL3	R$ 1,22 1.667%
MELI34	R$ 111,83 -0.869%
MGLU3	R$ 9,23 0.435%
MILS3	R$ 11,60 1.576%
MLAS3	R$ 1,07 0.943%
MOTV3	R$ 13,86 1.021%
MOVI3	R$ 6,90 -1.429%
MRFG3	R$ 21,83 -0.501%
MRVE3	R$ 6,29 2.11%
MSFT34	R$ 112,23 -0.488%
MTRE3	R$ 4,09 1.489%
MULT3	R$ 27,32 1.373%
MYPK3	R$ 13,29 -0.598%
N1VO34	R$ 47,31 0.595%
NASD11	R$ 17,05 -0.872%
NATU3	R$ 10,40 0.483%
NEOE3	R$ 25,94 -0.039%
NFLX34	R$ 140,55 0.228%
NVDC34	R$ 17,75 -0.671%
ODPV3	R$ 11,79 1.813%
ONCO3	R$ 4,81 2.34%
ORVR3	R$ 53,50 0.075%
OXYP34	R$ 39,51 -0.378%
P1GR34	R$ 714,28 1.23%
PAGS34	R$ 10,07 -0.198%
PCAR3	R$ 3,28 2.5%
PETR3	R$ 35,08 -0.085%
PETR4	R$ 32,11 -0.155%
PETZ3	R$ 3,87 0.781%
PIBB11	R$ 249,23 0.052%
PLPL3	R$ 15,38 0.392%
PNVL3	R$ 9,57 0.387%
POMO4	R$ 8,13 0.247%
POSI3	R$ 4,70 1.952%
PRIO3	R$ 42,70 0.282%
PSSA3	R$ 56,51 -0.177%
PTBL3	R$ 4,64 2.203%
PYPL34	R$ 20,97 1.599%
QUAL3	R$ 1,86 2.762%
RADL3	R$ 15,27 0.761%
RAIL3	R$ 18,69 0.268%
RAIZ4	R$ 1,70 0%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 8,87 1.837%
RDOR3	R$ 35,13 -0.171%
RECV3	R$ 14,67 -0.272%
RENT3	R$ 39,23 -0.051%
RIOT34	R$ 321,28 -0.347%
ROMI3	R$ 8,94 0.676%
ROXO34	R$ 12,42 1.97%
SANB11	R$ 29,31 -0.34%
SANB3	R$ 13,87 -0.216%
SAPR11	R$ 37,66 -0.423%
SBFG3	R$ 12,70 4.098%
SBSP3	R$ 117,91 0.477%
SEER3	R$ 9,50 0.105%
SEQL3	R$ 1,13 -4.237%
SIMH3	R$ 4,82 -3.018%
SIMN34	R$ 223,21 -0.575%
SLCE3	R$ 18,17 0.665%
SMAL11	R$ 109,11 0.711%
SMFT3	R$ 23,38 0.086%
SMTO3	R$ 18,02 0.614%
SOJA3	R$ 11,58 0.26%
SPXI11	R$ 370,96 0.124%
SRNA3	R$ 11,64 0.086%
STBP3	R$ 13,78 0.073%
SUZB3	R$ 51,84 -0.423%
TAEE11	R$ 35,12 0.2%
TASA4	R$ 6,94 1.314%
TCSA3	R$ 1,60 1.266%
TEND3	R$ 24,32 0.997%
TIMS3	R$ 22,53 -0.31%
TMOS34	R$ 48,33 -0.124%
TOKY3	R$ 0,87 -1.136%
TOTS3	R$ 43,22 0.981%
TRAD3	R$ 6,35 0.794%
TRIS3	R$ 6,99 -0.852%
TSLA34	R$ 53,12 -0.431%
TSMC34	R$ 158,44 0.406%
TTEN3	R$ 15,36 1.252%
TUPY3	R$ 18,14 -0.11%
UGPA3	R$ 18,07 1.46%
UNIP6	R$ 60,12 1.28%
USIM5	R$ 4,45 0.907%
VALE3	R$ 55,07 0.055%
VAMO3	R$ 3,95 -1.741%
VAMO99	R$ 4,29 0%
VBBR3	R$ 22,67 3.045%
VERZ34	R$ 39,61 0.661%
VISA34	R$ 98,73 1.428%
VIVA3	R$ 27,54 1.474%
VIVT3	R$ 32,50 1.089%
VLID3	R$ 25,27 0.517%
VULC3	R$ 21,78 0.415%
VVEO3	R$ 1,18 0%
WALM34	R$ 33,15 -0.54%
WEGE3	R$ 43,05 0.796%
WIZC3	R$ 7,75 0.519%
XBOV11	R$ 138,07 0%
XPBR31	R$ 107,04 1.354%
YDUQ3	R$ 16,20 -2.056%
ZAMP3	R$ 3,42 -0.87%