Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:36:07

ELET3 ELETROBRAS ON

0,87 +2,14%
- R$ 41,80
  Máxima
- R$ 40,73
  Mínima
- 5.216.500,00
  Volume
- 19/03/25, 13:36:04
  Último Negócio
- R$ 40,73
  Abertura
- R$ 216,70
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

23,00%
Desvio Padrão (1a)
26,99%
IV (1a)

21,67%
EWMA (1a)
1,14
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
ELETB1	0	R$ 14,25	1		0	0	0	0	35,00	0	0	0	0		0	0	0	ELETN1

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,20 1.602%
AAPL34	R$ 60,75 0.513%
ABCB4	R$ 20,61 -0.818%
ABEV3	R$ 13,73 1.328%
AERI3	R$ 3,71 -5.115%
AGRO3	R$ 22,08 0.045%
ALOS3	R$ 19,65 0.358%
ALPA4	R$ 7,17 3.314%
ALUP11	R$ 30,18 1.616%
AMAR3	R$ 1,57 -0.633%
AMBP3	R$ 129,92 -0.467%
AMER3	R$ 6,77 5.607%
AMZO34	R$ 54,75 0%
ANIM3	R$ 2,21 4.739%
ARML3	R$ 4,86 4.968%
ASAI3	R$ 7,83 3.709%
AURE3	R$ 7,73 -1.151%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,73 0%
AZZA3	R$ 23,46 2%
B3SA3	R$ 12,36 2.741%
BABA34	R$ 28,90 -0.687%
BBAS3	R$ 28,48 -0.07%
BBDC3	R$ 11,33 0.98%
BBDC4	R$ 12,46 1.22%
BBSE3	R$ 40,24 -0.347%
BEEF3	R$ 5,56 1.275%
BERK34	R$ 147,99 -0.343%
BHIA3	R$ 6,61 21.062%
BLAU3	R$ 12,73 1.759%
BMGB4	R$ 3,81 -0.262%
BMOB3	R$ 14,91 -0.268%
BOVA11	R$ 129,23 0.756%
BOVB11	R$ 134,76 0.748%
BOVV11	R$ 135,49 0.736%
BPAC11	R$ 35,74 0.478%
BPAN4	R$ 7,57 1.747%
BRAP4	R$ 17,85 0.281%
BRAV3	R$ 18,36 -0.217%
BRAX11	R$ 110,97 0.562%
BRFS3	R$ 19,72 0.407%
BRKM5	R$ 11,34 1.07%
BRSR6	R$ 11,14 2.296%
CAML3	R$ 3,83 -0.777%
CASH3	R$ 3,75 5.042%
CBAV3	R$ 5,17 -0.958%
CCRO3	R$ 12,01 0.25%
CEAB3	R$ 10,92 1.018%
CHVX34	R$ 92,25 0.93%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,73 1.028%
CMIG4	R$ 11,45 1.059%
CMIN3	R$ 6,38 2.08%
COCA34	R$ 64,96 -1.382%
COGN3	R$ 1,86 1.639%
CPFE3	R$ 38,12 0.369%
CPLE3	R$ 9,58 1.589%
CPLE6	R$ 10,66 2.402%
CRFB3	R$ 7,45 0.404%
CSAN3	R$ 7,85 2.081%
CSMG3	R$ 23,93 -0.084%
CSNA3	R$ 10,11 2.64%
CURY3	R$ 24,69 1.814%
CVCB3	R$ 2,02 3.59%
CXSE3	R$ 15,64 -0.255%
CYRE3	R$ 23,94 2.263%
DASA3	R$ 1,92 1.053%
DIRR3	R$ 32,42 2.758%
DXCO3	R$ 5,73 1.058%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,40 -1.996%
EGIE3	R$ 39,15 1.189%
ELET3	R$ 41,53 2.14%
ELET6	R$ 45,18 2.009%
EMBR3	R$ 79,54 1.91%
ENEV3	R$ 12,84 2.067%
ENGI11	R$ 42,38 2.022%
ENJU3	R$ 1,26 2.439%
EQTL3	R$ 33,35 2.238%
ESPA3	R$ 0,73 1.389%
EVEN3	R$ 6,79 -0.441%
EXCO32	R$ 9,90 0%
EXXO34	R$ 81,11 0.421%
EZTC3	R$ 15,44 1.445%
FESA4	R$ 7,84 -0.127%
FLRY3	R$ 11,98 3.009%
GFSA3	R$ 1,28 4.918%
GGBR4	R$ 17,34 0.755%
GGPS3	R$ 14,21 0.495%
GMAT3	R$ 6,84 5.231%
GMCO34	R$ 69,53 1.726%
GOAU4	R$ 9,54 1.058%
GOGL34	R$ 76,71 0.921%
GOLD11	R$ 17,95 -0.499%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,91 2.249%
GSGI34	R$ 104,75 -2.449%
GUAR3	R$ 7,77 3.6%
HAPV3	R$ 2,35 -0.424%
HBOR3	R$ 1,70 0%
HBSA3	R$ 2,27 1.794%
HYPE3	R$ 20,18 -0.148%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,15 1.323%
INBR32	R$ 33,45 2.231%
INTB3	R$ 12,28 2.59%
IRBR3	R$ 49,34 2.344%
ISAE4	R$ 23,19 0.87%
ITLC34	R$ 23,05 -5.494%
ITSA4	R$ 9,67 0.939%
ITUB3	R$ 28,55 0.351%
ITUB4	R$ 32,35 0.093%
IVVB11	R$ 357,80 0.238%
JALL3	R$ 4,10 0.244%
JBSS3	R$ 38,74 0.311%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,52 -0.79%
JPMC34	R$ 134,45 1.281%
KEPL3	R$ 7,96 1.144%
KLBN11	R$ 20,03 0.704%
LAVV3	R$ 9,58 0%
LEVE3	R$ 29,50 0.34%
LILY34	R$ 156,44 0.495%
LJQQ3	R$ 2,35 0.427%
LOGG3	R$ 18,42 1.153%
LOGN3	R$ 22,11 -0.629%
LREN3	R$ 12,40 0.486%
LWSA3	R$ 2,76 6.154%
M1TA34	R$ 117,07 -0.518%
MATD3	R$ 3,99 2.046%
MBLY3	R$ 1,23 -1.6%
MCDC34	R$ 86,80 0.162%
MDIA3	R$ 23,83 2.938%
MDNE3	R$ 13,86 0.508%
MEAL3	R$ 1,05 -2.778%
MELI34	R$ 97,34 3.136%
MGLU3	R$ 10,35 3.19%
MILS3	R$ 9,71 1.143%
MLAS3	R$ 1,27 -2.308%
MOVI3	R$ 4,21 1.937%
MRFG3	R$ 15,89 0.57%
MRVE3	R$ 5,21 1.165%
MSFT34	R$ 91,21 0.952%
MTRE3	R$ 3,34 0.602%
MULT3	R$ 23,42 0.601%
MYPK3	R$ 13,23 -0.526%
N1VO34	R$ 56,55 -0.071%
NASD11	R$ 15,53 0.779%
NEOE3	R$ 20,76 0.338%
NFLX34	R$ 108,05 2.339%
NTCO3	R$ 9,94 4.522%
NVDC34	R$ 13,88 1.984%
ODPV3	R$ 11,31 2.26%
ONCO3	R$ 5,42 0.743%
ORVR3	R$ 43,70 1.134%
OXYP34	R$ 45,29 1.004%
P1GR34	R$ 772,52 -4.015%
PAGS34	R$ 9,41 5.968%
PCAR3	R$ 2,55 2.419%
PETR3	R$ 39,67 0.864%
PETR4	R$ 36,17 -0.055%
PETZ3	R$ 4,65 0.649%
PIBB11	R$ 235,38 0.784%
PLPL3	R$ 11,54 2.305%
PNVL3	R$ 8,87 0.567%
POMO4	R$ 6,98 2.047%
POSI3	R$ 5,46 2.632%
PRIO3	R$ 39,33 -0.807%
PSSA3	R$ 41,82 3.617%
PTBL3	R$ 3,57 0.845%
PYPL34	R$ 19,60 0.979%
QUAL3	R$ 1,82 -0.546%
RADL3	R$ 19,87 1.12%
RAIL3	R$ 18,23 0.997%
RAIZ4	R$ 1,85 1.639%
RANI3	R$ 7,51 1.624%
RAPT4	R$ 9,62 3.219%
RDOR3	R$ 28,90 0.838%
RECV3	R$ 16,47 -1.2%
RENT3	R$ 33,23 1.095%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,50 -0.21%
ROXO34	R$ 11,27 3.585%
SANB11	R$ 26,86 0.599%
SANB3	R$ 12,75 0.552%
SAPR11	R$ 28,24 0.785%
SBFG3	R$ 11,74 0%
SBSP3	R$ 102,26 1.985%
SEER3	R$ 4,86 3.185%
SEQL3	R$ 2,08 0.483%
SIMH3	R$ 4,04 0.496%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,78 -2.896%
SMAL11	R$ 95,02 1.031%
SMFT3	R$ 20,53 3.011%
SMTO3	R$ 22,41 -0.796%
SOJA3	R$ 10,65 -1.934%
SPXI11	R$ 348,50 0.314%
SRNA3	R$ 8,00 4.712%
STBP3	R$ 13,41 0.449%
SUZB3	R$ 55,07 0.109%
TAEE11	R$ 34,27 -0.262%
TASA4	R$ 8,35 2.328%
TCSA3	R$ 1,41 -2.098%
TEND3	R$ 14,49 4.772%
TIMS3	R$ 17,07 -1.101%
TMOS34	R$ 61,56 0%
TOTS3	R$ 34,80 0.375%
TRAD3	R$ 5,84 1.742%
TRIS3	R$ 6,62 -0.75%
TSLA34	R$ 41,41 3.889%
TSMC34	R$ 122,30 0.082%
TTEN3	R$ 14,49 -0.413%
TUPY3	R$ 19,90 -1.093%
UGPA3	R$ 17,38 0.813%
UNIP6	R$ 53,64 -0.023%
USIM5	R$ 5,96 2.055%
VALE3	R$ 57,09 -0.748%
VAMO3	R$ 4,17 2.206%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,88 2.347%
VERZ34	R$ 41,54 -0.551%
VISA34	R$ 95,41 1.123%
VIVA3	R$ 19,32 8.357%
VIVT3	R$ 50,81 -0.974%
VLID3	R$ 24,43 1.159%
VULC3	R$ 16,04 0.094%
VVEO3	R$ 1,56 0.649%
WALM34	R$ 30,37 0.297%
WEGE3	R$ 48,03 0.797%
WIZC3	R$ 6,38 0.474%
XBOV11	R$ 129,83 0.62%
XPBR31	R$ 88,47 2.1%
YDUQ3	R$ 11,86 -1.658%
ZAMP3	R$ 2,80 0%