ECOR3 - ECORODOVIAS ON: Opções e cotação

INÍCIO /ECOR3

ECOR3 ECORODOVIAS ON

-0,11 -1,565%
- R$ 7,12
  Máxima
- R$ 6,84
  Mínima
- 5.447.600,00
  Volume
- 31/07/26, 19:24:35
  Último Negócio
- R$ 6,85
  Abertura
- R$ 37,73
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

41,00%
Desvio Padrão (1a)
40,75%
IV (1a)

41,21%
EWMA (1a)
1,77
Beta (ß)

Destaques

Opções mais líquidas

Séries

15/01/2027 - 113 dias

19/02/2027 - 138 dias

19/03/2027 - 158 dias

16/04/2027 - 177 dias

21/05/2027 - 201 dias

18/06/2027 - 220 dias

16/07/2027 - 240 dias

17/12/2027 - 346 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
ECORI139	0	R$ 5,55	1	0	0	0	0	1,39	0	0	0	0	0	0	0	ECORU139
ECORI199	0	R$ 4,96	1	0	0	0	0	1,99	0	0	0	0	0	0	0	ECORU199
ECORI259	0	R$ 4,38	1	0	0	0	0	2,59	0	0	0	0	0	0	0	ECORU259
ECORI26	0	R$ 4,28	1	0	0	0	0	2,69	0	0	0	0	0	0	0	ECORU26
ECORI279	0	R$ 4,18	1	0	0	0	0	2,79	0	0	0	0	0	0	0	ECORU279
ECORI289	0	R$ 4,08	1	0	0	0	0	2,89	0	0	0	0	0	0	0	ECORU289
ECORI299	0	R$ 3,98	1	0	0	0	0	2,99	0	0	0	0	0	0	0	ECORU299
ECORI309	0	R$ 3,88	1	0	0	0	0	3,09	0	0	0	0	0	0	0	ECORU309
ECORI319	0	R$ 3,79	1	0	0	0	0	3,19	0	0	0	0	0	0	0	ECORU319
ECORI329	0	R$ 3,69	1	0	0	0	0	3,29	0	0	0	0	0	0	0	ECORU329
ECORI339	0	R$ 3,59	1	0	0	0	0	3,39	0	0	0	0	0	0	0	ECORU339
ECORI349	0	R$ 3,49	1	0	0	0	0	3,49	0	0	0	0	0	0	0	ECORU349
ECORI359	0	R$ 3,39	1	0	0	0	0	3,59	0	0	0	0	0	0	0	ECORU359
ECORI369	0	R$ 3,29	1	0	0	0	0	3,69	0	0	0	0	0	0	0	ECORU369
ECORI379	0	R$ 3,20	1	0	0	0	0	3,79	0	0	0	0	0	0	0	ECORU379
ECORI389	0	R$ 3,10	1	0	0	0	0	3,89	0	0	0	0	0	0	0	ECORU389
ECORI399	0	R$ 3,00	1	0	0	0	0	3,99	0	0	0	0	0	0	0	ECORU399
ECORI409	0	R$ 2,90	1	0	0	0	0	4,09	0	0	0	0	0	0	0	ECORU409
ECORI419	0	R$ 2,80	1	0	0	0	0	4,19	0	0	0	0	0	0	0	ECORU419
ECORI429	0	R$ 2,70	1	0	0	0	0	4,29	0	0	0	0	0	0	0	ECORU429
ECORI50	0	R$ 2,61	1	0	0	0	0	4,39	0	0	0	0	-0.03	0,02	R$ 0,02	ECORU50
ECORI449	0	R$ 2,51	1	0	0	0	0	4,49	0	0	0	0	0	0	0	ECORU449
ECORI459	0	R$ 2,41	1	0	0	0	0	4,59	0	0	0	0	0	0	0	ECORU459
ECORI469	0	R$ 2,31	1	0	0	0	0	4,69	0	0	0	0	0	0	0	ECORU469
ECORI479	0	R$ 2,21	1	0	0	0	0	4,79	0	0	0	0	0	0	0	ECORU479
ECORI489	0	R$ 2,12	1	0	0	0	0	4,89	0	0	0	0	0	0	0	ECORU489
ECORI499	0	R$ 2,02	1	0	0	0	0	4,99	0	0	0	0	0	0	0	ECORU499
ECORI504	0	R$ 1,97	1	0	0	0	0	5,04	0	0	0	0	0	0	0	ECORU504
ECORI524	0	R$ 1,77	1	0	0	0	0	5,24	0	0	0	0	0	0	0	ECORU524
ECORI544	0	R$ 1,57	1	0	0	0	0	5,44	0	0	0	0	0	0	0	ECORU544
ECORI554	0	R$ 1,48	1	0	0	0	0	5,54	0	0	0	0	0	0	0	ECORU554
ECORI564	0	R$ 1,38	1	0	0	0	0	5,64	0	0	0	0	0	0	0	ECORU564
ECORI574	0	R$ 1,28	1	0	0	0	0	5,74	0	0	0	0	0	0	0	ECORU574
ECORI584	0	R$ 1,18	1	0	0	0	0	5,84	0,20	0	0,10	0	0	0	0	ECORU584
ECORI594	0	R$ 1,08	1	0	0	0	0	5,94	0	0	0	0	0	0	0	ECORU594
ECORI604	0	R$ 0,99	1	0	0	0	0	6,04	0	0	0	0	-0.16	0,10	R$ 0,10	ECORU604
ECORI644	0	R$ 0,89	1	0	0	0	0	6,14	0	0	0	0	-0.17	0,11	R$ 0,11	ECORU644
ECORI624	0	R$ 0,79	1	0	0	0	0	6,24	0	0	0	0	-0.2	0,14	R$ 0,14	ECORU624
ECORI634	0	R$ 0,69	1	0	0	0	0	6,34	0,20	0	0,10	-6,667	-0.22	0,14	R$ 0,14	ECORU634
ECORI64	0	R$ 0,59	1	0	0	0	0	6,44	0	0	0	-10,00	-0.26	0,18	R$ 0,18	ECORU64
ECORI654	0	R$ 0,49	1	0	0	0	0	6,54	0	0	0	0	-0.27	0,17	R$ 0,17	ECORU654
ECORI664	0	R$ 0,40	1	0	0	0	0	6,64	0	0	0	0	-0.31	0,20	R$ 0,20	ECORU664
ECORI674	0	R$ 0,30	1	0	0	0	0	6,74	0,40	0,05	0,23	-3,226	-0.36	0,30	R$ 0,30	ECORU674
ECORI684	R$ 0,54	R$ 0,54	0.6	0	0	0	0	6,84	0,50	0	0,25	0	-0.39	0,30	R$ 0,30	ECORU684
ECORI694	R$ 0,44	R$ 0,44	0.57	0	0	0	0	6,94	0	0	0	5,714	-0.43	0,37	R$ 0,37	ECORU694
ECORI704	R$ 0,66	R$ 0,66	0.55	0	0	0	0	7,04	0	0,11	0,06	0	-0.47	0,35	R$ 0,35	ECORU704
ECORI724	R$ 0,34	R$ 0,34	0.46	-12,821	0	0	0	7,24	0	0	0	0	-0.54	0,52	R$ 0,52	ECORU724
ECORI734	R$ 0,46	R$ 0,46	0.46	0	0,19	0	0,37	7,34	0	0	0	0	-0.64	0,45	R$ 0,45	ECORU734
ECORI744	R$ 0,25	R$ 0,25	0.38	-44,444	0	0	0	7,44	0	0	0	0	-1	0,391	0	ECORU744
ECORI754	R$ 0,29	R$ 0,29	0.38	0	0	0	0	7,54	0	0	0	0	-1	0,489	0	ECORU754
ECORI764	R$ 0,23	R$ 0,23	0.34	0	0,45	0	0,90	7,64	0	0	0	0	-1	0,587	R$ 0,53	ECORU764
ECORI774	R$ 0,18	R$ 0,18	0.29	0	0,07	0,14	0	7,74	0	0	0	0	-0.92	0,70	R$ 0,70	ECORU774
ECORI784	R$ 0,58	R$ 0,58	0.43	0	0	0	0	7,84	0	0	0	0	-1	0,784	0	ECORU784
ECORI794	R$ 0,17	R$ 0,17	0.26	-19,048	0	0	0	7,94	0	0	0	0	-1	0,882	0	ECORU794
ECORI804	R$ 0,24	R$ 0,24	0.3	0	0	0	0	8,04	0	0	0	0	-1	0,98	0	ECORU804
ECORI824	R$ 0,10	R$ 0,10	0.18	0	0,04	0,07	0	8,24	0	0	0	0	-1	1,177	0	ECORU824
ECORI844	R$ 0,34	R$ 0,34	0.31	0	0	0	0	8,44	0	0	0	0	-0.79	1,52	R$ 1,21	ECORU844
ECORI864	R$ 0,10	R$ 0,10	0.16	0	0	0	0	8,64	0	0	0	0	-1	1,57	0	ECORU864
ECORI884	0	0	0	0	0	0	0	8,84	0	0	0	0	-1	1,766	0	ECORU884
ECORI904	0	0	0	0	0	0	0	9,04	0	0	0	0	-1	1,963	0	ECORU904
ECORI944	0	0	0	0	0,18	0	0,36	9,14	0	0	0	0	-1	2,061	0	ECORU944
ECORI964	0	0	0	0	0	0	0	9,34	0	0	0	0	-1	2,258	R$ 1,80	ECORU964
ECORI994	0	0	0	0	0	0	0	9,64	0	0	0	0	-1	2,552	0	ECORU994
ECORI100	0	0	0	0	0,05	0	0,09	9,74	0	0	0	0	-1	2,651	0	ECORU100
ECORI984	0	0	0	0	0,04	0	0,08	9,84	0	0	0	0	-1	2,749	0	ECORU984
ECORI107	R$ 0,08	R$ 0,08	0.1	0	0,04	0	0,07	10,49	0	0	0	0	-1	3,388	0	ECORU107
ECORI114	0	0	0	0	0	0	0	11,49	0	0	0	0	-1	4,37	0	ECORU114
ECORI117	0	0	0	0	0	0	0	11,74	0	0	0	0	-1	4,616	0	ECORU117
ECORI119	0	0	0	0	0	0	0	11,99	0	0	0	0	-1	4,862	0	ECORU119
ECORI122	0	0	0	0	0	0	0	12,24	0	0	0	0	-1	5,107	0	ECORU122
ECORI124	0	0	0	0	0	0	0	12,49	0	0	0	0	-1	5,353	0	ECORU124
ECORI127	0	0	0	0	0	0	0	12,74	0	0	0	0	-1	5,599	0	ECORU127
ECORI129	0	0	0	0	0	0	0	12,99	0	0	0	0	-1	5,844	0	ECORU129
ECORI132	0	0	0	0	0	0	0	13,24	0	0	0	0	-1	6,09	0	ECORU132
ECORI134	0	0	0	0	0	0	0	13,49	0	0	0	0	-1	6,336	0	ECORU134
ECORI147	0	0	0	0	0	0	0	14,49	0	0	0	0	-1	7,318	0	ECORU147
ECORI269	R$ 0,09	R$ 0,09	0.06	0	0	0	0	26,99	0	0	0	0	-1	19,601	R$ 18,32	ECORU269

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 305,72 -0.74%
AAPL34	R$ 78,50 -7.885%
ABCB4	R$ 24,00 -0.374%
ABEV3	R$ 15,91 -0.313%
AERI3	R$ 2,15 0.939%
AGRO3	R$ 19,04 -0.21%
ALOS3	R$ 27,12 -0.367%
ALPA4	R$ 12,23 4.263%
ALUP11	R$ 32,44 -0.613%
AMAR3	R$ 0,57 -1.724%
AMBP3	R$ 0,17 6.25%
AMZO34	R$ 68,80 8.844%
ANIM3	R$ 2,18 -0.909%
ARML3	R$ 3,56 4.706%
ASAI3	R$ 8,50 1.07%
ASML34	R$ 151,28 -0.8%
AUAU3	R$ 3,53 4.13%
AUAU99	R$ 4,10 0%
AURA33	R$ 92,50 -3.946%
AURE3	R$ 11,00 -1.786%
AXIA3	R$ 52,65 -0.567%
AXIA98	R$ 66,67 0%
AXIA98	R$ 66,67 0%
AXIA99	R$ 73,26 0%
AXIA99	R$ 73,26 0%
AZZA3	R$ 16,41 3.468%
B3SA3	R$ 15,74 0.704%
BABA34	R$ 21,99 5.925%
BACW39	R$ 79,51 0.697%
BBAS3	R$ 21,35 0.755%
BBDC3	R$ 15,94 -0.313%
BBDC4	R$ 18,49 0.544%
BBSE3	R$ 41,26 0.979%
BEEF3	R$ 3,66 1.95%
BEEM39	R$ 54,18 -0.037%
BERK34	R$ 130,14 1.119%
BHIA3	R$ 0,78 -1.266%
BIAU39	R$ 96,66 -1.428%
BITH11	R$ 72,06 -1.959%
BLAU3	R$ 8,60 -0.232%
BMGB4	R$ 5,32 0.949%
BMOB3	R$ 23,80 0.168%
BOVA11	R$ 175,49 0.677%
BOVB11	R$ 182,19 0.474%
BOVV11	R$ 183,06 0%
BOVX11	R$ 18,35 1.102%
BPAC11	R$ 57,00 0.671%
BRAP4	R$ 22,00 1.243%
BRAV3	R$ 19,88 -2.501%
BRAX11	R$ 148,93 0.465%
BRKM5	R$ 5,97 0.675%
BRSR6	R$ 14,06 -0.284%
BSLV39	R$ 88,35 -1.942%
CAML3	R$ 4,69 0%
CASH3	R$ 4,55 2.247%
CBAV3	R$ 11,08 0.544%
CEAB3	R$ 9,48 0.53%
CHVX34	R$ 97,93 0.647%
CMIG3	R$ 16,34 1.114%
CMIG4	R$ 11,27 0.356%
CMIN3	R$ 5,71 -0.175%
COCA34	R$ 73,60 -0.902%
COGN3	R$ 2,27 -1.732%
CPFE3	R$ 46,09 0%
CPLE3	R$ 14,85 -0.269%
CPLE99	R$ 15,66 0%
CPLE99	R$ 15,66 0%
CSAN3	R$ 4,05 1.504%
CSMG3	R$ 63,83 0.52%
CSNA3	R$ 4,84 -2.222%
CURY3	R$ 30,17 -0.757%
CVCB3	R$ 1,31 0.769%
CXSE3	R$ 20,30 0.945%
CYRE3	R$ 21,35 -0.836%
CYRE99	R$ 25,38 0%
DASA3	R$ 2,62 -0.758%
DIRR3	R$ 11,38 -0.698%
DXCO3	R$ 5,08 -0.392%
E1MR34	R$ 751,43 0%
ECOM3	R$ 1,02 -2.857%
ECOR3	R$ 6,92 -1.565%
EGIE3	R$ 29,85 -0.467%
EMBJ3	R$ 86,70 0.65%
ENEV3	R$ 26,31 0.612%
ENGI11	R$ 49,81 0.403%
ENJU3	R$ 0,70 0%
EQTL3	R$ 38,61 -0.129%
ESPA3	R$ 8,06 2.025%
EVEN3	R$ 4,83 -0.412%
EXXO34	R$ 96,04 -1.8%
EZTC3	R$ 11,07 -3.655%
FESA4	R$ 6,04 0.499%
FLRY3	R$ 17,00 0.177%
GFSA3	R$ 0,27 -3.571%
GGBR4	R$ 24,68 -1.201%
GGPS3	R$ 11,72 -0.34%
GMAT3	R$ 3,99 0.251%
GMCO34	R$ 112,32 4.377%
GOAU4	R$ 10,93 -0.274%
GOGL34	R$ 150,00 6.36%
GOLD11	R$ 21,40 -1.109%
GRND3	R$ 3,74 0.538%
GSGI34	R$ 171,27 -4.217%
HAPV3	R$ 11,10 0.817%
HASH11	R$ 41,54 -2.648%
HBOR3	R$ 1,84 -1.604%
HBSA3	R$ 3,14 -1.258%
HYPE3	R$ 21,30 -1.617%
IFCM3	R$ 1,44 0%
IGTI11	R$ 24,80 -1.235%
INBR32	R$ 28,35 -0.735%
INTB3	R$ 14,65 0.895%
IRBR3	R$ 56,06 3.222%
ISAE4	R$ 26,89 0.486%
ITLC34	R$ 76,30 -1.038%
ITSA4	R$ 13,82 0.145%
ITUB3	R$ 45,60 0.573%
ITUB4	R$ 42,89 0.351%
IVVB11	R$ 429,74 1.027%
JALL3	R$ 2,04 0.99%
JBSS32	R$ 70,81 -1.857%
JHSF3	R$ 11,11 -0.277%
JNJB34	R$ 87,20 -0.08%
JPMC34	R$ 178,58 0.27%
KEPL3	R$ 6,46 -0.462%
KLBN11	R$ 18,27 1.219%
LAVV3	R$ 10,32 -0.865%
LEVE3	R$ 31,88 0.822%
LILY34	R$ 194,10 -0.706%
LJQQ3	R$ 1,25 3.306%
LOGG3	R$ 25,43 -0.742%
LOGN3	R$ 28,25 2.727%
LREN3	R$ 13,60 0.592%
LWSA3	R$ 3,72 -1.326%
M1TA34	R$ 100,03 2.49%
MATD3	R$ 4,84 -1.626%
MBRF3	R$ 17,53 -2.394%
MCDC34	R$ 68,64 -0.809%
MDIA3	R$ 17,15 0.117%
MDNE3	R$ 24,44 -1.133%
MEAL3	R$ 0,61 1.667%
MELI34	R$ 79,00 -0.025%
MGLU3	R$ 5,05 0.598%
MILS3	R$ 15,75 0.639%
MLAS3	R$ 1,78 0%
MOTV3	R$ 14,65 -1.612%
MOVI3	R$ 7,80 -2.378%
MRVE3	R$ 4,77 0.846%
MSFT34	R$ 98,31 3.343%
MTRE3	R$ 2,90 0.694%
MULT3	R$ 28,13 -0.354%
MYPK3	R$ 9,71 1.569%
N1VO34	R$ 29,57 -8.338%
NASD11	R$ 20,06 1.109%
NATU3	R$ 8,38 0.6%
NFLX34	R$ 7,20 -2.703%
NVDC34	R$ 21,11 2.775%
ONCO3	R$ 0,55 -5.172%
ORVR3	R$ 70,50 1.57%
OXYP34	R$ 48,03 1.953%
P1GR34	R$ 54,05 -4.167%
PAGS34	R$ 9,70 -2.903%
PASS3	R$ 24,84 0%
PCAR3	R$ 2,59 -5.474%
PETR3	R$ 49,00 0.927%
PETR4	R$ 43,46 1.447%
PGMN3	R$ 3,22 0.94%
PIBB11	R$ 317,39 0.357%
PLPL3	R$ 7,36 -1.867%
PNVL3	R$ 11,92 0.421%
POMO4	R$ 5,32 -0.375%
POSI3	R$ 3,54 0.568%
PRIO3	R$ 60,84 1.468%
PSSA3	R$ 54,00 -0.644%
PTBL3	R$ 1,68 -2.89%
PYPL34	R$ 15,30 4.508%
QBTC11	R$ 19,38 -2.515%
QUAL3	R$ 1,51 -1.307%
RADL3	R$ 18,48 1.26%
RAIL3	R$ 14,44 1.12%
RAIZ4	R$ 0,26 0%
RANI3	R$ 8,11 0.996%
RAPT4	R$ 4,99 2.254%
RDOR3	R$ 34,64 0.639%
RECV3	R$ 10,67 1.137%
RENT3	R$ 37,63 -1.569%
RENT4	R$ 36,53 -0.409%
RENT99	R$ 39,64 0%
RIAA3	R$ 7,95 1.274%
RIOT34	R$ 494,15 0%
ROMI3	R$ 5,90 0.511%
ROXO34	R$ 12,04 -1.554%
SANB11	R$ 28,50 12.871%
SAPR11	R$ 36,38 0.11%
SAUD3	R$ 15,92 0.951%
SBFG3	R$ 9,45 0%
SBSP3	R$ 27,78 1.35%
SEER3	R$ 12,14 0.58%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,71 -0.259%
SIMN34	R$ 292,76 0.363%
SLCE3	R$ 13,38 0.905%
SMAL11	R$ 108,00 0.596%
SMFT3	R$ 19,71 -1.253%
SMTO3	R$ 14,65 1.736%
SOJA3	R$ 5,40 -1.996%
SPCX34	R$ 36,54 -3.333%
SPXI11	R$ 52,25 1.064%
SUZB3	R$ 43,38 1.521%
TAEE11	R$ 39,66 -0.527%
TASA4	R$ 4,88 1.035%
TCSA3	R$ 0,78 13.043%
TEND3	R$ 30,33 0.932%
TIMS3	R$ 19,53 1.192%
TMOS34	R$ 60,79 0.596%
TOTS3	R$ 31,06 -0.225%
TRIS3	R$ 4,26 -0.93%
TSLA34	R$ 49,30 0.715%
TSMC34	R$ 257,20 0.199%
TTEN3	R$ 11,75 -2.651%
TUPY3	R$ 15,72 -0.506%
UGPA3	R$ 33,09 0.516%
UNIP6	R$ 63,19 0.685%
USIM5	R$ 7,34 -2.781%
VALE3	R$ 76,26 0.223%
VAMO3	R$ 3,35 -2.047%
VAMO99	R$ 3,72 0%
VBBR3	R$ 36,04 1.151%
VERZ34	R$ 41,05 5.717%
VISA34	R$ 92,56 0.011%
VIVA3	R$ 22,18 0.09%
VIVT3	R$ 32,63 0%
VLID3	R$ 18,27 0.939%
VULC3	R$ 13,99 -0.569%
VVEO3	R$ 0,69 -1.429%
WALM34	R$ 35,30 0.656%
WEGE3	R$ 47,25 0.918%
WIZC3	R$ 8,40 2.066%
XBOV11	R$ 173,64 0.434%
XPBR31	R$ 86,40 0.162%
YDUQ3	R$ 8,31 -0.36%

Você no controle das suas Opções

ECOR3 ECORODOVIAS ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT