Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:22:22

ECOR3 ECORODOVIAS ON

0,09 +1,184%
- R$ 7,87
  Máxima
- R$ 7,59
  Mínima
- 1.377.900,00
  Volume
- 18/06/25, 11:22:13
  Último Negócio
- R$ 7,64
  Abertura
- R$ 10,68
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

54,00%
Desvio Padrão (1a)
39,08%
IV (1a)

51,86%
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
ECORK500	R$ 3,01	R$ 3,01	0.95		0	0	0	0	5,00	0	0	0	0		0	0	0	ECORW500

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,91 -0.057%
AAPL34	R$ 54,10 1.084%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,43 -0.297%
AERI3	R$ 4,16 1.956%
AGRO3	R$ 20,64 -0.865%
ALOS3	R$ 21,82 0.193%
ALPA4	R$ 9,15 0.439%
ALUP11	R$ 30,39 0.297%
AMAR3	R$ 1,41 0%
AMBP3	R$ 167,91 -1.519%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,58 0.557%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,41 5.502%
ASAI3	R$ 10,97 -1.171%
AURA33	R$ 51,20 -2.754%
AURE3	R$ 10,10 0.298%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,74 0.147%
B3SA3	R$ 13,60 0.517%
BABA34	R$ 22,36 -1.628%
BBAS3	R$ 21,84 -0.274%
BBDC3	R$ 14,42 -0.552%
BBDC4	R$ 16,77 -0.71%
BBSE3	R$ 35,34 -0.507%
BEEF3	R$ 4,80 0.418%
BERK34	R$ 133,17 0.369%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,70 0.735%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,70 2.658%
BOVA11	R$ 135,63 0.081%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,21 -0.028%
BPAC11	R$ 41,61 -0.24%
BPAN4	R$ 8,24 -0.603%
BRAP4	R$ 15,49 -0.065%
BRAV3	R$ 20,35 -1.166%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,47 -0.146%
BRKM5	R$ 10,44 1.854%
BRSR6	R$ 11,76 -0.927%
CAML3	R$ 5,44 3.626%
CASH3	R$ 7,06 -0.141%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,53 1.329%
CHVX34	R$ 81,75 0.172%
CMIG3	R$ 15,20 0.396%
CMIG4	R$ 10,77 0%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,75 -0.855%
COGN3	R$ 2,92 -1.684%
CPFE3	R$ 40,74 -0.634%
CPLE3	R$ 11,78 -0.422%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,09 -0.369%
CSMG3	R$ 27,53 0.842%
CSNA3	R$ 8,21 0.122%
CURY3	R$ 29,71 -0.402%
CVCB3	R$ 2,33 0.429%
CXSE3	R$ 14,43 -0.62%
CYRE3	R$ 25,41 0.197%
DASA3	R$ 1,44 -1.379%
DIRR3	R$ 42,33 1.389%
DXCO3	R$ 5,63 1.625%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,68 1.184%
EGIE3	R$ 40,50 0.173%
ELET3	R$ 40,80 -1.544%
ELET6	R$ 45,70 -0.997%
EMBR3	R$ 72,96 4.08%
ENEV3	R$ 13,83 0.072%
ENGI11	R$ 47,10 -0.212%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,62 -0.055%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,07 -0.051%
EZTC3	R$ 13,34 0.831%
FESA4	R$ 7,05 0%
FLRY3	R$ 13,38 0.754%
GFSA3	R$ 21,83 -2.978%
GGBR4	R$ 16,66 0.483%
GGPS3	R$ 15,41 0.195%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,24 0.544%
GOGL34	R$ 80,29 -0.533%
GOLD11	R$ 19,40 -0.36%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,38 0%
GSGI34	R$ 115,90 1.391%
GUAR3	R$ 8,17 0%
HAPV3	R$ 39,42 0.102%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,73 -0.252%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,37 0.675%
INBR32	R$ 41,07 -0.485%
INTB3	R$ 15,18 0.264%
IRBR3	R$ 47,18 -0.924%
ISAE4	R$ 23,43 -0.17%
ITLC34	R$ 19,37 1.361%
ITSA4	R$ 10,86 -0.367%
ITUB3	R$ 32,49 -0.975%
ITUB4	R$ 36,88 -0.459%
IVVB11	R$ 369,60 0.135%
JALL3	R$ 3,98 -2.2%
JBSS32	R$ 75,95 -0.066%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 151,51 2.372%
KEPL3	R$ 8,30 -0.12%
KLBN11	R$ 18,22 1.222%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,07 -0.1%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,17 0.095%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,59 -0.322%
LWSA3	R$ 4,13 -0.242%
M1TA34	R$ 137,19 -0.08%
MATD3	R$ 4,72 1.724%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,34 -0.256%
MDNE3	R$ 21,73 -0.595%
MEAL3	R$ 1,13 -2.586%
MELI34	R$ 108,88 -1.009%
MGLU3	R$ 9,43 0.965%
MILS3	R$ 10,58 0.284%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,76 0.438%
MOVI3	R$ 8,46 2.174%
MRFG3	R$ 24,07 -1.352%
MRVE3	R$ 6,01 0.67%
MSFT34	R$ 109,19 -0.41%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,41 0.686%
MYPK3	R$ 13,14 0.305%
N1VO34	R$ 51,23 -0.02%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,35 -1.343%
NFLX34	R$ 134,86 0.424%
NTCO3	R$ 10,57 0.57%
NVDC34	R$ 16,59 0.242%
ODPV3	R$ 11,64 1.042%
ONCO3	R$ 4,65 -1.483%
ORVR3	R$ 52,74 0.783%
OXYP34	R$ 42,02 -0.427%
P1GR34	R$ 721,58 -1.153%
PAGS34	R$ 10,09 0.099%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,76 -0.529%
PETR4	R$ 32,69 -0.759%
PETZ3	R$ 4,29 0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,32 0.131%
PNVL3	R$ 8,53 2.401%
POMO4	R$ 7,63 0.131%
POSI3	R$ 4,47 0.903%
PRIO3	R$ 43,56 -1.067%
PSSA3	R$ 53,14 -1.428%
PTBL3	R$ 4,89 1.033%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,17 0.425%
RAIL3	R$ 18,52 0.108%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 9,04 -0.877%
RDOR3	R$ 35,27 -0.62%
RECV3	R$ 15,68 -0.064%
RENT3	R$ 44,68 0.179%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,09 -0.547%
ROXO34	R$ 10,95 -2.667%
SANB11	R$ 29,91 -0.796%
SANB3	R$ 14,23 -0.42%
SAPR11	R$ 35,60 -1.603%
SBFG3	R$ 12,25 0.41%
SBSP3	R$ 116,95 0.137%
SEER3	R$ 10,33 -0.959%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,05 2.716%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,66 -0.214%
SMAL11	R$ 108,91 -0.266%
SMFT3	R$ 24,10 -0.29%
SMTO3	R$ 19,63 -0.203%
SOJA3	R$ 11,65 3.006%
SPXI11	R$ 359,67 0.159%
SRNA3	R$ 11,64 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,76 0.247%
TAEE11	R$ 34,45 -0.116%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,16 -1.447%
TIMS3	R$ 21,12 0%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 42,04 0.67%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,80 -0.128%
TSLA34	R$ 55,40 1.558%
TSMC34	R$ 147,11 -0.197%
TTEN3	R$ 14,52 -1.157%
TUPY3	R$ 18,42 -0.433%
UGPA3	R$ 17,27 0.174%
UNIP6	R$ 58,84 1.082%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,59 0.35%
VAMO3	R$ 4,95 -1%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,65 0.698%
VERZ34	R$ 38,23 -0.052%
VISA34	R$ 98,29 0.214%
VIVA3	R$ 25,31 0.796%
VIVT3	R$ 29,88 -0.698%
VLID3	R$ 25,68 3.758%
VULC3	R$ 19,47 0.776%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,47 -0.031%
WEGE3	R$ 41,93 1.256%
WIZC3	R$ 7,93 1.667%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,64 -1.326%
YDUQ3	R$ 16,96 -1.05%
ZAMP3	R$ 3,38 -0.588%