Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

ECOR3 ECORODOVIAS ON

-0,13 -1,682%
- R$ 7,76
  Máxima
- R$ 7,51
  Mínima
- 5.919.000,00
  Volume
- 17/06/25, 17:53:49
  Último Negócio
- R$ 7,70
  Abertura
- R$ 45,01
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

54,00%
Desvio Padrão (1a)
43,68%
IV (1a)

52,08%
EWMA (1a)
2,49
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
ECORG150	0	R$ 7,45	1		0	0	0	0	0,15	0	0	0	0		0	0	0	ECORS150
ECORG200	0	R$ 7,40	1		0	0	0	0	0,20	0	0	0	0		0	0	0	ECORS200
ECORG250	0	R$ 7,35	1		0	0	0	0	0,25	0	0	0	0		0	0	0	ECORS250
ECORG350	0	R$ 7,25	1		0	0	0	0	0,35	0	0	0	0		0	0	0	ECORS350
ECORG450	0	R$ 7,15	1		0	0	0	0	0,45	0	0	0	0		0	0	0	ECORS450
ECORG55	0	R$ 7,06	1		0	0	0	0	0,55	0	0	0	0		0	0	0	ECORS55
ECORG65	0	R$ 6,96	1		0	0	0	0	0,65	0	0	0	0		0	0	0	ECORS65
ECORG750	R$ 0,16	R$ 6,86	1		0	0	0	0	0,75	0,05	0	0,03	0		-0.01	0,03	R$ 0,03	ECORS750
ECORG85	0	R$ 6,76	1		0	0	0	0	0,85	0	0	0	0		0	0	0	ECORS85
ECORG95	0	R$ 6,66	1		0	0	0	0	0,95	0	0	0	0		0	0	0	ECORS95
ECORG105	0	R$ 6,56	1		0	0	0	0	1,05	0	0	0	0		0	0	0	ECORS105
ECORG115	0	R$ 6,46	1		0	0	0	0	1,15	0	0	0	0		0	0	0	ECORS115
ECORG120	0	R$ 6,41	1		0	0	0	0	1,20	0	0	0	0		0	0	0	ECORS120
ECORG125	0	R$ 6,36	1		0	0	0	0	1,25	0	0	0	0		0	0	0	ECORS125
ECORG135	0	R$ 6,26	1		0	0	0	0	1,35	0	0	0	0		0	0	0	ECORS135
ECORG145	0	R$ 6,17	1		0	0	0	0	1,45	0	0	0	0		0	0	0	ECORS145
ECORG155	0	R$ 6,07	1		0	0	0	0	1,55	0	0	0	0		0	0	0	ECORS155
ECORG165	0	R$ 5,97	1		0	0	0	0	1,65	0	0	0	0		0	0	0	ECORS165
ECORG175	0	R$ 5,87	1		0	0	0	0	1,75	0	0	0	0		0	0	0	ECORS175
ECORG185	0	R$ 5,77	1		0	0	0	0	1,85	0	0	0	0		0	0	0	ECORS185
ECORG195	0	R$ 5,67	1		0	0	0	0	1,95	0	0	0	0		0	0	0	ECORS195
ECORG205	0	R$ 5,57	1		0	0	0	0	2,05	0	0	0	0		0	0	0	ECORS205
ECORG215	0	R$ 5,47	1		0	0	0	0	2,15	0	0	0	0		0	0	0	ECORS215
ECORG220	0	R$ 5,42	1		0	0	0	0	2,20	0	0	0	0		0	0	0	ECORS220
ECORG225	0	R$ 5,37	1		0	0	0	0	2,25	0	0	0	0		0	0	0	ECORS225
ECORG235	0	R$ 5,28	1		0	0	0	0	2,35	0	0	0	0		0	0	0	ECORS235
ECORG245	0	R$ 5,18	1		0	0	0	0	2,45	0	0	0	0		0	0	0	ECORS245
ECORG255	0	R$ 5,08	1		0	0	0	0	2,55	0	0	0	0		0	0	0	ECORS255
ECORG265	0	R$ 4,98	1		0	0	0	0	2,65	0	0	0	0		0	0	0	ECORS265
ECORG275	0	R$ 4,88	1		0	0	0	0	2,75	0	0	0	0		0	0	0	ECORS275
ECORG285	0	R$ 4,78	1		0	0	0	0	2,85	0	0	0	0		0	0	0	ECORS285
ECORG295	0	R$ 4,68	1		0	0	0	0	2,95	0	0	0	0		0	0	0	ECORS295
ECORG305	0	R$ 4,58	1		0	0	0	0	3,05	0	0	0	0		0	0	0	ECORS305
ECORG315	0	R$ 4,48	1		0	0	0	0	3,15	0	0	0	0		0	0	0	ECORS315
ECORG320	R$ 4,54	R$ 4,54	0.96		0	0	0	0	3,20	0	0	0	0		0	0	0	ECORS320
ECORG325	0	R$ 4,39	1		0	0	0	0	3,25	0	0	0	0		0	0	0	ECORS325
ECORG335	0	R$ 4,29	1		0	0	0	0	3,35	0	0	0	0		0	0	0	ECORS335
ECORG345	0	R$ 4,19	1		0	0	0	0	3,45	0	0	0	0		0	0	0	ECORS345
ECORG355	0	R$ 4,09	1		0	0	0	0	3,55	0	0	0	0		0	0	0	ECORS355
ECORG365	0	R$ 3,99	1		0	0	0	0	3,65	0	0	0	0		0	0	0	ECORS365
ECORG375	0	R$ 3,89	1		0	0	0	0	3,75	0	0	0	0		0	0	0	ECORS375
ECORG385	0	R$ 3,79	1		0	0	0	0	3,85	0	0	0	0		0	0	0	ECORS385
ECORG395	0	R$ 3,69	1		0	0	0	0	3,95	0	0	0	0		0	0	0	ECORS395
ECORG405	0	R$ 3,59	1		0	0	0	0	4,05	0	0	0	0		0	0	0	ECORS405
ECORG420	0	R$ 3,45	1		0	0	0	0	4,20	0	0	0	0		0	0	0	ECORS420
ECORG500	R$ 2,78	R$ 2,78	0.91		0	0	0	0	5,00	0	0	0	0		0	0	0	ECORS500
ECORG550	R$ 1,61	R$ 2,16	1		0	0	0	0	5,50	0,05	0	0,03	0		-0.06	0,05	R$ 0,05	ECORS550
ECORG560	R$ 1,43	R$ 2,06	1		0	0	0	0	5,60	0,06	0	0,03	0		-0.06	0,05	R$ 0,05	ECORS560
ECORG580	R$ 0,62	R$ 1,86	1		0	0	0	0	5,80	0	0	0	0		-0.08	0,06	R$ 0,06	ECORS580
ECORG590	R$ 1,24	R$ 1,76	1		0	0	0	0	5,90	0	0	0	0		0	0	0	ECORS590
ECORG600	R$ 1,82	R$ 1,82	0.86		0	0	0	0	6,00	0	0	0	0		-0.11	0,10	R$ 0,10	ECORS600
ECORG610	R$ 1,25	R$ 1,57	1		0	0	0	0	6,10	0	0,02	0,01	0		-0.06	0,03	R$ 0,03	ECORS610
ECORG620	R$ 1,33	R$ 1,47	1		0	0	0	0	6,20	0	0	0	0		-0.08	0,05	R$ 0,05	ECORS620
ECORG640	R$ 0,95	R$ 1,27	1		0	0	0	0	6,40	0,30	0,03	0,16	0		-0.11	0,07	R$ 0,07	ECORS640
ECORG650	R$ 1,20	R$ 1,20	0.93		-13,669	0	0	0	6,50	0	0	0	0		-0.12	0,07	R$ 0,07	ECORS650
ECORG660	R$ 1,30	R$ 1,30	0.79		0	0	0	0	6,60	0	0	0	0		-0.17	0,14	R$ 0,14	ECORS660
ECORG680	R$ 0,45	R$ 0,87	1		0	0	0	0	6,80	0	0	0	0		-0.2	0,15	R$ 0,15	ECORS680
ECORG690	R$ 0,58	R$ 0,77	1		0	0,10	0,20	0	6,90	0	0	0	-50,00		-0.18	0,10	R$ 0,10	ECORS690
ECORG700	R$ 0,59	R$ 0,68	1		0	0	0	0	7,00	0	0	0	-71,429		-0.21	0,12	R$ 0,12	ECORS700
ECORG720	R$ 0,83	R$ 0,83	0.67		0	0,68	0,13	1,23	7,20	0,30	0	0,15	42,857		-0.29	0,20	R$ 0,20	ECORS720
ECORG730	R$ 0,70	R$ 0,70	0.65		0	0	0	0	7,30	0	0	0	-5,00		-0.31	0,19	R$ 0,19	ECORS730
ECORG740	R$ 0,55	R$ 0,55	0.64		-21,429	0,51	0,01	1,00	7,40	0	0	0	27,273		-0.37	0,28	R$ 0,28	ECORS740
ECORG760	R$ 0,45	R$ 0,45	0.56		-6,25	0	0	0	7,60	0	0	0	37,50		-0.44	0,33	R$ 0,33	ECORS760
ECORG780	R$ 0,30	R$ 0,30	0.47		-34,783	0,38	0,29	0,46	7,80	0	0	0	20,00		-0.53	0,42	R$ 0,42	ECORS780
ECORG850	R$ 0,14	R$ 0,14	0.25		0	0	0	0	8,50	0	0	0	0		-0.53	1,68	R$ 1,68	ECORS850
ECORG910	R$ 0,05	R$ 0,05	0.11		0	0,15	0	0,30	9,10	0	0	0	0		-1	1,402	0	ECORS910
ECORG920	0	0	0		0	0	0	0	9,20	0	0	0	0		-1	1,501	0	ECORS920
ECORG930	0	0	0		0	0	0	0	9,30	0	0	0	0		-1	1,60	0	ECORS930
ECORG940	0	0	0		0	0	0	0	9,40	0	0	0	0		-1	1,699	0	ECORS940
ECORG950	0	0	0		0	0	0	0	9,50	0	0	0	0		-0.48	3,34	R$ 3,34	ECORS950
ECORG960	0	0	0		0	0	0	0	9,60	0	0	0	0		-1	1,897	0	ECORS960
ECORG970	0	0	0		0	0	0	0	9,70	0	0	0	0		-1	1,996	0	ECORS970
ECORG980	0	0	0		0	0	0	0	9,80	0	0	0	0		-0.74	2,41	R$ 2,41	ECORS980
ECORG990	0	0	0		0	0	0	0	9,90	0	0	0	0		-1	2,193	0	ECORS990
ECORG100	R$ 0,09	R$ 0,09	0.12		0	0	0	0	10,00	0	0	0	0		-0.57	3,29	R$ 3,29	ECORS100
ECORG102	0	0	0		0	0	0	0	10,25	0	0	0	0		-1	2,54	0	ECORS102
ECORG10	0	0	0		0	0	0	0	10,50	0	0	0	0		-1	2,787	0	ECORS10
ECORG107	0	0	0		0	0	0	0	10,75	0	0	0	0		-1	3,034	0	ECORS107
ECORG110	0	0	0		0	0	0	0	11,00	0	0	0	0		-1	3,282	0	ECORS110
ECORG112	0	0	0		0	0	0	0	11,25	0	0	0	0		-1	3,529	R$ 3,38	ECORS112
ECORG11	0	0	0		0	0	0	0	11,50	0	0	0	0		-1	3,776	0	ECORS11
ECORG117	0	0	0		0	0	0	0	11,75	0	0	0	0		-1	4,023	0	ECORS117
ECORG12	0	0	0		0	0	0	0	12,00	0	0	0	0		-1	4,271	0	ECORS12
ECORG122	0	0	0		0	0	0	0	12,25	0	0	0	0		-1	4,518	0	ECORS122
ECORG124	0	0	0		0	0	0	0	12,50	0	0	0	0		-1	4,765	0	ECORS124
ECORG127	0	0	0		0	0	0	0	12,75	0	0	0	0		-1	5,013	0	ECORS127
ECORG130	0	0	0		0	0	0	0	13,00	0	0	0	0		-1	5,26	0	ECORS130
ECORG132	0	0	0		0	0	0	0	13,25	0	0	0	0		-1	5,507	0	ECORS132
ECORG13	0	0	0		0	0	0	0	13,50	0	0	0	0		-1	5,755	0	ECORS13
ECORG137	0	0	0		0	0	0	0	13,75	0	0	0	0		-1	6,002	0	ECORS137
ECORG140	0	0	0		0	0	0	0	14,00	0	0	0	0		-0.77	6,70	R$ 6,70	ECORS140

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,96 2.16%
AAPL34	R$ 53,52 -1.436%
ABCB4	R$ 21,23 -0.794%
ABEV3	R$ 13,47 -1.535%
AERI3	R$ 4,09 -1.918%
AGRO3	R$ 20,82 -0.335%
ALOS3	R$ 21,86 0.923%
ALPA4	R$ 9,11 -0.978%
ALUP11	R$ 30,30 -1.206%
AMAR3	R$ 1,41 -2.083%
AMBP3	R$ 170,50 -1.701%
AMER3	R$ 5,70 4.779%
AMZO34	R$ 59,25 -0.336%
ANIM3	R$ 4,24 -0.703%
ARML3	R$ 4,18 -9.13%
ASAI3	R$ 11,10 -2.03%
AURA33	R$ 52,65 1.192%
AURE3	R$ 10,07 -1.371%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 -1.98%
AZZA3	R$ 40,68 -2.563%
B3SA3	R$ 13,53 0.445%
BABA34	R$ 22,73 -0.482%
BBAS3	R$ 21,90 -0.364%
BBDC3	R$ 14,50 0.905%
BBDC4	R$ 16,89 1.502%
BBSE3	R$ 35,52 -0.838%
BEEF3	R$ 4,78 -2.846%
BERK34	R$ 132,79 -1.124%
BHIA3	R$ 3,64 -7.143%
BLAU3	R$ 13,60 -2.718%
BMGB4	R$ 3,69 -0.27%
BMOB3	R$ 19,19 0%
BOVA11	R$ 135,52 -0.404%
BOVB11	R$ 141,58 -0.197%
BOVV11	R$ 142,25 -0.315%
BPAC11	R$ 41,71 0.749%
BPAN4	R$ 8,29 0.485%
BRAP4	R$ 15,50 -3.004%
BRAV3	R$ 20,59 -0.435%
BRAX11	R$ 116,15 -0.557%
BRFS3	R$ 20,49 -0.049%
BRKM5	R$ 10,25 -2.936%
BRSR6	R$ 11,87 0%
CAML3	R$ 5,24 0.191%
CASH3	R$ 7,07 -1.532%
CBAV3	R$ 4,31 -4.435%
CEAB3	R$ 17,30 0.992%
CHVX34	R$ 81,61 2.153%
CMIG3	R$ 15,14 0.464%
CMIG4	R$ 10,77 0.748%
CMIN3	R$ 4,98 -0.994%
COCA34	R$ 64,30 -1.064%
COGN3	R$ 2,97 1.712%
CPFE3	R$ 41,00 0.613%
CPLE3	R$ 11,84 0.339%
CPLE6	R$ 12,77 0.951%
CSAN3	R$ 8,12 -3.791%
CSMG3	R$ 27,30 1.299%
CSNA3	R$ 8,20 -2.613%
CURY3	R$ 29,83 1.119%
CVCB3	R$ 2,33 -1.271%
CXSE3	R$ 14,52 -1.359%
CYRE3	R$ 25,36 0.996%
DASA3	R$ 1,45 -2.685%
DIRR3	R$ 41,75 1.904%
DXCO3	R$ 5,54 -2.12%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,60 -1.682%
EGIE3	R$ 40,43 -0.541%
ELET3	R$ 41,44 -0.814%
ELET6	R$ 46,16 -0.603%
EMBR3	R$ 70,10 0.157%
ENEV3	R$ 13,82 -0.072%
ENGI11	R$ 47,18 -0.212%
ENJU3	R$ 1,19 -4.032%
EQTL3	R$ 36,64 -0.758%
ESPA3	R$ 1,02 -1.923%
EVEN3	R$ 7,23 0%
EXXO34	R$ 78,11 1.745%
EZTC3	R$ 13,23 -0.899%
FESA4	R$ 7,04 -1.538%
FLRY3	R$ 13,26 0.151%
GFSA3	R$ 22,50 0.089%
GGBR4	R$ 16,58 -1.544%
GGPS3	R$ 15,38 -0.774%
GMAT3	R$ 8,00 1.01%
GMCO34	R$ 66,60 -1.552%
GOAU4	R$ 9,19 -0.756%
GOGL34	R$ 80,72 0.186%
GOLD11	R$ 19,47 0.361%
GOLL54	R$ 158,00 -24.869%
GRND3	R$ 5,40 -0.735%
GSGI34	R$ 114,31 -0.07%
GUAR3	R$ 8,17 -0.366%
HAPV3	R$ 39,38 0.562%
HBOR3	R$ 3,00 1.351%
HBSA3	R$ 3,81 -1.042%
HYPE3	R$ 27,80 -2.147%
IFCM3	R$ 0,06 -14.286%
IGTI11	R$ 22,22 0.09%
INBR32	R$ 41,27 0.683%
INTB3	R$ 15,14 1.953%
IRBR3	R$ 47,62 -0.126%
ISAE4	R$ 23,47 0.213%
ITLC34	R$ 19,10 0.685%
ITSA4	R$ 10,90 0.461%
ITUB3	R$ 32,81 0.521%
ITUB4	R$ 37,05 0.597%
IVVB11	R$ 369,10 -0.593%
JALL3	R$ 4,09 -1.446%
JBSS32	R$ 76,00 -2.751%
JHSF3	R$ 5,40 0.372%
JNJB34	R$ 56,22 -0.654%
JPMC34	R$ 148,00 -0.538%
KEPL3	R$ 8,30 -1.073%
KLBN11	R$ 18,00 -2.808%
LAVV3	R$ 12,01 0.334%
LEVE3	R$ 30,10 -0.856%
LILY34	R$ 145,34 -1.598%
LJQQ3	R$ 2,59 -0.385%
LOGG3	R$ 21,15 1.009%
LOGN3	R$ 25,60 -0.039%
LREN3	R$ 18,65 -0.903%
LWSA3	R$ 4,14 -1.429%
M1TA34	R$ 137,30 -0.036%
MATD3	R$ 4,64 1.089%
MCDC34	R$ 81,23 -1.26%
MDIA3	R$ 23,40 0.645%
MDNE3	R$ 21,86 -4.207%
MEAL3	R$ 1,16 -0.855%
MELI34	R$ 109,99 -1.751%
MGLU3	R$ 9,33 -2.201%
MILS3	R$ 10,55 -0.472%
MLAS3	R$ 1,14 -2.564%
MOTV3	R$ 13,70 0.587%
MOVI3	R$ 8,28 2.096%
MRFG3	R$ 24,40 -2.4%
MRVE3	R$ 5,97 1.015%
MSFT34	R$ 109,64 0.698%
MTRE3	R$ 4,10 0.67%
MULT3	R$ 26,23 1.079%
MYPK3	R$ 13,10 -1.578%
N1VO34	R$ 51,24 -2.66%
NASD11	R$ 16,67 -0.715%
NEOE3	R$ 25,89 1.172%
NFLX34	R$ 134,29 0.239%
NTCO3	R$ 10,53 0.19%
NVDC34	R$ 16,55 -0.061%
ODPV3	R$ 11,52 2.582%
ONCO3	R$ 4,72 1.72%
ORVR3	R$ 52,33 0.829%
OXYP34	R$ 42,20 1.982%
P1GR34	R$ 730,00 -0.332%
PAGS34	R$ 10,08 -3.817%
PCAR3	R$ 3,07 -0.968%
PETR3	R$ 35,95 2.95%
PETR4	R$ 32,94 2.266%
PETZ3	R$ 4,28 -0.233%
PIBB11	R$ 244,45 -0.224%
PLPL3	R$ 15,30 -2.548%
PNVL3	R$ 8,33 0.12%
POMO4	R$ 7,61 -1.04%
POSI3	R$ 4,43 0.454%
PRIO3	R$ 44,03 1.969%
PSSA3	R$ 53,91 0.41%
PTBL3	R$ 4,84 -6.383%
PYPL34	R$ 19,43 -2.214%
QUAL3	R$ 1,87 -3.109%
RADL3	R$ 14,11 0.284%
RAIL3	R$ 18,50 -0.908%
RAIZ4	R$ 1,85 -2.632%
RANI3	R$ 7,62 -1.55%
RAPT4	R$ 9,12 0.11%
RDOR3	R$ 35,49 0.406%
RECV3	R$ 15,69 1.226%
RENT3	R$ 44,60 -0.867%
RIOT34	R$ 314,45 -2.755%
ROMI3	R$ 9,14 -1.583%
ROXO34	R$ 11,25 -1.575%
SANB11	R$ 30,15 0.199%
SANB3	R$ 14,29 0.634%
SAPR11	R$ 36,18 0.194%
SBFG3	R$ 12,20 -1.533%
SBSP3	R$ 116,79 1.003%
SEER3	R$ 10,43 -0.096%
SEQL3	R$ 1,31 -5.755%
SIMH3	R$ 5,89 3.503%
SIMN34	R$ 216,40 -0.373%
SLCE3	R$ 18,71 -0.9%
SMAL11	R$ 109,20 -0.781%
SMFT3	R$ 24,17 -1.105%
SMTO3	R$ 19,67 -2.188%
SOJA3	R$ 11,31 -2.416%
SPXI11	R$ 359,10 -0.65%
SRNA3	R$ 11,65 0.172%
STBP3	R$ 13,76 0.073%
SUZB3	R$ 52,64 -2.968%
TAEE11	R$ 34,49 0.087%
TASA4	R$ 7,16 -1.245%
TCSA3	R$ 1,15 -1.709%
TEND3	R$ 23,50 0.427%
TIMS3	R$ 21,13 0.381%
TMOS34	R$ 44,89 -3.296%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,76 0.699%
TRAD3	R$ 7,00 -3.448%
TRIS3	R$ 7,81 2.493%
TSLA34	R$ 54,55 -2.919%
TSMC34	R$ 147,40 0.014%
TTEN3	R$ 14,69 0.41%
TUPY3	R$ 18,48 -2.274%
UGPA3	R$ 17,24 0.76%
UNIP6	R$ 58,21 -1.289%
USIM5	R$ 4,59 -6.897%
VALE3	R$ 51,41 -4.496%
VAMO3	R$ 5,00 2.459%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,50 0.186%
VERZ34	R$ 38,25 -1.162%
VISA34	R$ 98,08 0.379%
VIVA3	R$ 25,12 0.12%
VIVT3	R$ 30,09 -0.331%
VLID3	R$ 24,75 -3.883%
VULC3	R$ 19,32 0.888%
VVEO3	R$ 1,20 -0.826%
WALM34	R$ 32,48 0.807%
WEGE3	R$ 41,41 -2.656%
WIZC3	R$ 7,80 -2.378%
XBOV11	R$ 136,03 -0.3%
XPBR31	R$ 110,10 -0.163%
YDUQ3	R$ 17,15 1.419%
ZAMP3	R$ 3,40 -3.438%