Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

ELET3 ELETROBRAS ON

0,65 +1,479%
- R$ 44,67
  Máxima
- R$ 43,18
  Mínima
- 8.019.000,00
  Volume
- 02/05/25, 18:39:59
  Último Negócio
- R$ 43,64
  Abertura
- R$ 353,78
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

23,00%
Desvio Padrão (1a)
23,31%
IV (1a)

21,25%
EWMA (1a)
1,06
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
ELETG226	0	R$ 23,45	1		0	0	0	0	21,74	0	0	0	0		0	0	0	ELETS226
ELETG288	0	R$ 17,36	1		0	0	0	0	27,99	0	0	0	0		0	0	0	ELETS288
ELETG301	0	R$ 16,15	1		0	0	0	0	29,24	0	0	0	0		0	0	0	ELETS301
ELETG306	0	R$ 15,66	1		0	0	0	0	29,74	0	0	0	0		0	0	0	ELETS306
ELETG311	0	R$ 15,18	1		0	0	0	0	30,24	0	0	0	0		0	0	0	ELETS311
ELETG316	0	R$ 14,69	1		0	0	0	0	30,74	0	0	0	0		0	0	0	ELETS316
ELETG318	0	R$ 14,45	1		0	0	0	0	30,99	0	0	0	0		0	0	0	ELETS318
ELETG321	0	R$ 14,20	1		0	0	0	0	31,24	0	0	0	0		0	0	0	ELETS321
ELETG323	0	R$ 13,96	1		0	0	0	0	31,49	0	0	0	0		0	0	0	ELETS323
ELETG328	0	R$ 13,47	1		0	0	0	0	31,99	0	0	0	0		0	0	0	ELETS328
ELETG331	0	R$ 13,23	1		0	0	0	0	32,24	0	0	0	0		0	0	0	ELETS331
ELETG333	0	R$ 12,99	1		0	0	0	0	32,49	0	0	0	0		0	0	0	ELETS333
ELETG336	0	R$ 12,74	1		0	0	0	0	32,74	0	0	0	0		0	0	0	ELETS336
ELETG338	0	R$ 12,50	1		0	0	0	0	32,99	0	0	0	0		0	0	0	ELETS338
ELETG341	0	R$ 12,26	1		0	0	0	0	33,24	0	0	0	0		0	0	0	ELETS341
ELETG343	0	R$ 12,01	1		0	0	0	0	33,49	0	0	0	0		0	0	0	ELETS343
ELETG346	0	R$ 11,77	1		0	0	0	0	33,74	0	0	0	0		0	0	0	ELETS346
ELETG348	0	R$ 11,53	1		0	0	0	0	33,99	0	0	0	0		-0.02	0,05	R$ 0,05	ELETS348
ELETG351	0	R$ 11,28	1		0	0	0	0	34,24	0	0	0	0		0	0	0	ELETS351
ELETG353	R$ 8,30	R$ 11,04	1		0	0	0	0	34,49	0	0	0	0		-0.08	0,36	R$ 0,36	ELETS353
ELETG356	R$ 8,48	R$ 10,80	1		0	0	0	0	34,74	0	0	0	0		0	0	0	ELETS356
ELETG358	R$ 2,87	R$ 10,55	1		0	0	0	0	34,99	0	0	0	0		-0.07	0,32	R$ 0,32	ELETS358
ELETG361	0	R$ 10,31	1		0	0	0	0	35,24	0	0	0	0		0	0	0	ELETS361
ELETG363	0	R$ 10,07	1		0	0	0	0	35,49	0	0	0	0		-0.08	0,37	R$ 0,37	ELETS363
ELETG366	0	R$ 9,82	1		0	0	0	0	35,74	0	0	0	0		-0.09	0,37	R$ 0,37	ELETS366
ELETG368	0	R$ 9,58	1		0	0	0	0	35,99	0	0	0	0		-0.09	0,37	R$ 0,37	ELETS368
ELETG371	0	R$ 9,34	1		0	0	0	0	36,24	0	0	0	0		0	0	0	ELETS371
ELETG382	R$ 2,40	R$ 9,09	1		0	0	0	0	36,49	0	0	0	0		-0.15	0,93	R$ 0,93	ELETS382
ELETG376	0	R$ 8,85	1		0	0	0	0	36,74	0	0	0	0		0	0	0	ELETS376
ELETG378	0	R$ 8,61	1		0	0	0	0	36,99	0	0	0	0		0	0	0	ELETS378
ELETG381	0	R$ 8,36	1		0	0	0	0	37,24	0	0	0	0		-0.12	0,53	R$ 0,53	ELETS381
ELETG383	0	R$ 8,12	1		0	0	0	0	37,49	0	0	0	0		0	0	0	ELETS383
ELETG386	0	R$ 7,88	1		0	0	0	0	37,74	0	0	0	33,333		-0.07	0,20	R$ 0,20	ELETS386
ELETG388	R$ 4,89	R$ 7,63	1		0	0	0	0	37,99	0	0	0	0		0	0	0	ELETS388
ELETG391	0	R$ 7,39	1		0	0	0	0	38,24	0	0	0	0		0	0	0	ELETS391
ELETG393	R$ 2,64	R$ 7,15	1		0	0	0	0	38,49	0	0	0	0		0	0	0	ELETS393
ELETG396	0	R$ 6,90	1		0	0	0	0	38,74	0,92	0	0,46	0		-0.01	0,01	R$ 0,01	ELETS396
ELETG398	0	R$ 6,66	1		0	0	0	0	38,99	0	0	0	0		0	0	0	ELETS398
ELETG401	0	R$ 6,42	1		0	0	0	0	39,24	0,45	0	0,23	-59,091		-0.13	0,45	R$ 0,45	ELETS401
ELETG403	0	R$ 6,18	1		0	0	0	0	39,49	0,92	0	0,46	0		0	0	0	ELETS403
ELETG406	R$ 4,69	R$ 5,93	1		0	0	0	0	39,74	0	0	0	0		-0.02	0,02	R$ 0,02	ELETS406
ELETG408	R$ 4,08	R$ 5,69	1		0	0	0	0	39,99	0	0	0	-17,308		-0.14	0,43	R$ 0,43	ELETS408
ELETG411	0	R$ 5,45	1		0	0	0	0	40,24	0,70	0	0,35	0		-0.18	0,71	R$ 0,71	ELETS411
ELETG413	0	R$ 5,20	1		0	0	0	0	40,49	0	0	0	0		-0.17	0,62	R$ 0,62	ELETS413
ELETG416	R$ 1,50	R$ 4,96	1		0	0	0	0	40,74	0	0	0	0		-0.06	0,10	R$ 0,10	ELETS416
ELETG418	R$ 2,40	R$ 4,72	1		0	0	0	0	40,99	0	0	0	0		0	0	0	ELETS418
ELETG421	R$ 2,26	R$ 4,47	1		0	0	0	0	41,24	0	0	0	0		-0.02	0,02	R$ 0,02	ELETS421
ELETG423	R$ 2,39	R$ 4,23	1		0	0	0	0	41,49	0	0	0	-25,49		-0.21	0,76	R$ 0,76	ELETS423
ELETG426	R$ 2,84	R$ 3,99	1		0	0	0	0	41,74	0	0,68	0,34	0		-0.21	0,74	R$ 0,74	ELETS426
ELETG428	0	R$ 3,74	1		0	0	0	0	41,99	0	0	0	0		0	0	0	ELETS428
ELETG430	R$ 0,03	R$ 3,50	1		0	0	0	0	42,24	0	0	0	0		-0.34	7,07	R$ 7,07	ELETS430
ELETG433	R$ 2,10	R$ 3,26	1		0	0	0	0	42,49	0	0	0	0		0	0	0	ELETS433
ELETG436	R$ 0,04	R$ 3,01	1		0	0	0	0	42,74	0	0	0	0		-0.22	0,55	R$ 0,55	ELETS436
ELETG438	R$ 2,35	R$ 2,77	1		0	0	0	0	42,99	0	0	0	0		-0.31	1,42	R$ 1,42	ELETS438
ELETG440	R$ 1,60	R$ 2,53	1		0	0	0	0	43,24	0	0	0	0		0	0	0	ELETS440
ELETG443	R$ 1,55	R$ 2,28	1		0	0	0	0	43,49	0	0	0	0		-0.34	1,69	R$ 1,69	ELETS443
ELETG446	R$ 1,60	R$ 2,04	1		0	0	0	0	43,74	0	0	0	0		-0.38	3,29	R$ 3,29	ELETS446
ELETG448	R$ 1,20	R$ 1,80	1		0	0	0	0	43,99	0	0	0	0		0	0	0	ELETS448
ELETG451	R$ 1,60	R$ 1,60	0.91		0	0	0	0	44,24	0	0	0	0		0	0	0	ELETS451
ELETG453	0	R$ 1,31	1		0	0	0	0	44,49	0	0	0	0		0	0	0	ELETS453
ELETG456	0	R$ 1,07	1		0	0	0	0	44,74	0	0	0	0		0	0	0	ELETS456
ELETG458	0	R$ 0,82	1		0	0	0	0	44,99	0	0	0	0		0	0	0	ELETS458
ELETG460	0	R$ 0,58	1		0	0	0	0	45,24	0	0	0	0		0	0	0	ELETS460
ELETG463	0	R$ 0,34	1		0	0	0	0	45,49	0	0	0	0		0	0	0	ELETS463
ELETG466	R$ 0,55	R$ 0,55	0.54		0	0	0	0	45,74	0	0	0	0		0	0	0	ELETS466
ELETG468	R$ 0,95	R$ 0,95	0.49		0	0,19	0,37	0	45,99	0	0	0	0		-1	0,15	0	ELETS468
ELETG471	0	0	0		0	0,18	0,35	0	46,24	0	0	0	0		-1	0,393	0	ELETS471
ELETG473	R$ 0,35	R$ 0,35	0.35		0	0,16	0,32	0	46,49	0	0	0	0		-1	0,636	0	ELETS473
ELETG476	R$ 0,90	R$ 0,90	0.41		0	0,16	0,31	0	46,74	0	0	0	0		-1	0,879	0	ELETS476
ELETG46	R$ 0,17	R$ 0,17	0.22		0	0,14	0,29	0	46,99	0	0	0	0		-1	1,123	0	ELETS46
ELETG481	0	0	0		0	0,14	0,28	0	47,24	0	0	0	0		-1	1,366	0	ELETS481
ELETG48	R$ 0,61	R$ 0,61	0.3		10,909	0,12	0,24	0	47,74	0	0	0	0		-0.5	6,00	R$ 6,00	ELETS48
ELETG498	R$ 0,34	R$ 0,34	0.19		-22,727	0,09	0,18	0	48,99	0	0	0	0		-1	3,069	0	ELETS498
ELETG526	0	0	0		0	0,04	0,08	0	51,74	0	0	0	0		-1	5,745	0	ELETS526
ELETG551	R$ 0,11	R$ 0,11	0.06		0	0,02	0,03	0	54,24	0	0	0	0		-0.67	10,58	R$ 10,58	ELETS551
ELETG571	0	0	0		0	0,01	0,02	0	56,24	0	0	0	0		-1	10,123	0	ELETS571
ELETG591	0	0	0		0	0	0	0	58,24	0	0	0	0		-1	12,069	0	ELETS591
ELETG596	0	0	0		0	0	0	0	58,74	0	0	0	0		-1	12,556	0	ELETS596
ELETG661	0	0	0		0	0	0	0	65,24	0	0	0	0		-1	18,88	0	ELETS661

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 69,34 0.464%
AAPL34	R$ 58,01 -3.155%
ABCB4	R$ 21,61 -0.415%
ABEV3	R$ 14,14 -2.951%
AERI3	R$ 5,25 18.51%
AGRO3	R$ 21,09 -0.425%
ALOS3	R$ 21,46 0.941%
ALPA4	R$ 7,60 2.703%
ALUP11	R$ 30,41 -1.33%
AMAR3	R$ 1,37 -0.725%
AMBP3	R$ 120,00 -1.639%
AMER3	R$ 5,58 -1.413%
AMZO34	R$ 53,60 2.368%
ANIM3	R$ 3,30 3.448%
ARML3	R$ 4,71 7.534%
ASAI3	R$ 9,09 -1.088%
AURA33	R$ 37,50 -4.288%
AURE3	R$ 8,98 0.56%
AURE99	R$ 7,11 0%
AZUL4	R$ 1,47 0%
AZZA3	R$ 31,70 -0.44%
B3SA3	R$ 13,31 -1.334%
BABA34	R$ 25,41 4.827%
BBAS3	R$ 28,90 -0.104%
BBDC3	R$ 12,03 -1.635%
BBDC4	R$ 13,51 -1.602%
BBSE3	R$ 42,19 -1.356%
BEEF3	R$ 6,02 1.861%
BERK34	R$ 153,52 0.828%
BHIA3	R$ 5,42 -0.368%
BLAU3	R$ 13,33 3.253%
BMGB4	R$ 3,85 1.05%
BMOB3	R$ 19,10 1.005%
BOVA11	R$ 132,12 0.372%
BOVB11	R$ 137,57 -0.058%
BOVV11	R$ 139,46 0.875%
BPAC11	R$ 37,76 -0.918%
BPAN4	R$ 7,49 -1.577%
BRAP4	R$ 16,22 0.185%
BRAV3	R$ 17,99 3.629%
BRAX11	R$ 112,97 0.24%
BRFS3	R$ 22,46 -1.057%
BRKM5	R$ 10,67 0%
BRSR6	R$ 11,71 1.826%
CAML3	R$ 4,39 0.688%
CASH3	R$ 7,01 9.19%
CBAV3	R$ 4,00 1.781%
CCRO3	R$ 13,45 0%
CEAB3	R$ 13,21 -0.469%
CHVX34	R$ 79,05 2.423%
CMIG3	R$ 14,66 0.541%
CMIG4	R$ 10,36 0.669%
CMIN3	R$ 6,08 -0.977%
COCA34	R$ 67,10 -2.754%
COGN3	R$ 2,61 1.163%
CPFE3	R$ 38,00 -0.498%
CPLE3	R$ 10,70 2.49%
CPLE6	R$ 11,76 1.995%
CRFB3	R$ 8,54 -0.117%
CSAN3	R$ 8,04 3.475%
CSMG3	R$ 20,99 -2.099%
CSNA3	R$ 9,38 0.86%
CURY3	R$ 28,01 1.67%
CVCB3	R$ 2,21 1.843%
CXSE3	R$ 15,82 -1.371%
CYRE3	R$ 24,40 -1.573%
DASA3	R$ 1,73 -1.705%
DIRR3	R$ 36,01 -0.935%
DXCO3	R$ 5,58 0.904%
E1MR34	R$ 600,00 0%
ECOR3	R$ 6,67 0.908%
EGIE3	R$ 41,15 -1.01%
ELET3	R$ 44,60 1.479%
ELET6	R$ 48,61 0.788%
EMBR3	R$ 66,16 1.91%
ENEV3	R$ 13,35 -1.184%
ENGI11	R$ 45,40 -1.175%
ENJU3	R$ 1,28 4.918%
EQTL3	R$ 35,90 -0.651%
ESPA3	R$ 0,80 -2.241%
EVEN3	R$ 5,73 -0.348%
EXCO32	R$ 10,39 -0.192%
EXXO34	R$ 75,84 1.649%
EZTC3	R$ 13,03 -1.883%
FESA4	R$ 7,20 -0.69%
FLRY3	R$ 12,90 -0.693%
GFSA3	R$ 1,33 -5%
GGBR4	R$ 14,95 -0.267%
GGPS3	R$ 15,20 0.662%
GMAT3	R$ 7,75 0.649%
GMCO34	R$ 63,51 -0.641%
GOAU4	R$ 8,36 -0.595%
GOGL34	R$ 77,15 2.525%
GOLD11	R$ 19,09 -2.602%
GOLL4	R$ 1,25 1.626%
GRND3	R$ 5,42 -2.518%
GSGI34	R$ 105,95 3.862%
GUAR3	R$ 8,00 -1.72%
HAPV3	R$ 2,32 0%
HBOR3	R$ 2,22 -5.932%
HBSA3	R$ 3,05 0.66%
HYPE3	R$ 22,75 -5.68%
IFCM3	R$ 0,09 12.5%
IGTI11	R$ 20,93 1.899%
INBR32	R$ 37,10 -1.722%
INTB3	R$ 14,30 1.06%
IRBR3	R$ 47,70 -0.272%
ISAE4	R$ 24,42 1.792%
ITLC34	R$ 19,55 2.302%
ITSA4	R$ 10,62 -0.748%
ITUB3	R$ 31,40 1.078%
ITUB4	R$ 35,49 -0.211%
IVVB11	R$ 361,75 2.088%
JALL3	R$ 4,09 2.25%
JBSS3	R$ 43,51 -1.293%
JHSF3	R$ 5,05 -1.559%
JNJB34	R$ 59,30 0.577%
JPMC34	R$ 144,62 3.67%
KEPL3	R$ 7,77 3.6%
KLBN11	R$ 18,72 1.025%
LAVV3	R$ 10,40 -0.383%
LEVE3	R$ 29,45 -0.574%
LILY34	R$ 156,70 -8.895%
LJQQ3	R$ 2,83 2.536%
LOGG3	R$ 21,25 1.19%
LOGN3	R$ 22,50 0.806%
LREN3	R$ 14,88 1.848%
LWSA3	R$ 3,61 0%
M1TA34	R$ 119,50 4.094%
MATD3	R$ 4,78 -0.209%
MBLY3	R$ 1,05 -0.943%
MCDC34	R$ 89,05 -2.89%
MDIA3	R$ 25,28 -0.355%
MDNE3	R$ 15,80 -4.01%
MEAL3	R$ 1,27 6.723%
MELI34	R$ 107,34 -1.541%
MGLU3	R$ 9,30 -0.215%
MILS3	R$ 10,06 -0.984%
MLAS3	R$ 1,26 3.279%
MOVI3	R$ 7,11 0.907%
MRFG3	R$ 21,49 0.047%
MRVE3	R$ 5,86 -1.014%
MSFT34	R$ 100,80 3.004%
MTRE3	R$ 3,54 -7.812%
MULT3	R$ 25,96 0.855%
MYPK3	R$ 12,50 1.461%
N1VO34	R$ 48,55 3.21%
NASD11	R$ 15,96 3.234%
NEOE3	R$ 22,86 -0.175%
NFLX34	R$ 129,80 0.949%
NTCO3	R$ 9,53 0.21%
NVDC34	R$ 13,30 1.916%
ODPV3	R$ 10,97 2.715%
ONCO3	R$ 5,92 -2.149%
ORVR3	R$ 48,31 -1.489%
OXYP34	R$ 39,00 5.405%
P1GR34	R$ 799,23 -0.01%
PAGS34	R$ 11,01 -0.362%
PCAR3	R$ 3,96 -6.383%
PETR3	R$ 32,82 2.402%
PETR4	R$ 30,80 2.701%
PETZ3	R$ 4,45 -4.301%
PIBB11	R$ 237,70 0.072%
PLPL3	R$ 12,22 4.623%
PNVL3	R$ 9,04 -1.525%
POMO4	R$ 7,10 1.898%
POSI3	R$ 5,59 -4.871%
PRIO3	R$ 36,46 8.158%
PSSA3	R$ 43,71 -0.637%
PTBL3	R$ 4,23 0%
PYPL34	R$ 18,93 0.799%
QUAL3	R$ 2,10 1.942%
RADL3	R$ 20,17 1.663%
RAIL3	R$ 19,03 -1.907%
RAIZ4	R$ 1,86 2.762%
RANI3	R$ 7,90 -1.619%
RAPT4	R$ 8,75 -1.942%
RDOR3	R$ 32,10 0.25%
RECV3	R$ 13,21 2.882%
RENT3	R$ 43,01 0.116%
RIOT34	R$ 340,88 1.953%
ROMI3	R$ 9,40 2.62%
ROXO34	R$ 11,65 0.518%
SANB11	R$ 28,90 -2.1%
SANB3	R$ 13,75 -2.413%
SAPR11	R$ 30,05 -2.213%
SBFG3	R$ 10,65 0.377%
SBSP3	R$ 113,80 -0.079%
SEER3	R$ 6,20 3.506%
SEQL3	R$ 1,93 1.047%
SIMH3	R$ 5,22 -2.612%
SIMN34	R$ 226,64 2.506%
SLCE3	R$ 20,10 1.566%
SMAL11	R$ 101,70 0.197%
SMFT3	R$ 24,09 -1.472%
SMTO3	R$ 19,52 0.051%
SOJA3	R$ 10,49 1.549%
SPXI11	R$ 350,16 1.534%
SRNA3	R$ 10,04 2.449%
STBP3	R$ 13,51 -0.222%
SUZB3	R$ 50,71 1.258%
TAEE11	R$ 35,56 -1.002%
TASA4	R$ 7,91 -6.722%
TCSA3	R$ 1,33 2.308%
TEND3	R$ 16,08 -0.433%
TIMS3	R$ 18,66 -1.53%
TMOS34	R$ 49,54 -1.648%
TOTS3	R$ 37,39 -0.611%
TRAD3	R$ 6,70 1.056%
TRIS3	R$ 6,90 -0.862%
TSLA34	R$ 49,81 -0.777%
TSMC34	R$ 125,58 5.975%
TTEN3	R$ 15,71 -3.025%
TUPY3	R$ 20,84 -2.844%
UGPA3	R$ 17,73 -0.561%
UNIP6	R$ 55,08 0.935%
USIM5	R$ 5,53 0%
VALE3	R$ 52,81 -0.095%
VAMO3	R$ 5,02 2.033%
VAMO99	R$ 5,45 0%
VBBR3	R$ 18,82 0.106%
VERZ34	R$ 41,63 -0.12%
VISA34	R$ 99,07 1.34%
VIVA3	R$ 21,95 -0.724%
VIVT3	R$ 27,47 -1.151%
VLID3	R$ 25,36 2.465%
VULC3	R$ 17,21 2.44%
VVEO3	R$ 1,12 -2.609%
WALM34	R$ 34,59 1.14%
WEGE3	R$ 44,48 -0.358%
WIZC3	R$ 5,99 0.335%
XBOV11	R$ 132,52 0.06%
XPBR31	R$ 91,21 -0.632%
YDUQ3	R$ 14,90 4.269%
ZAMP3	R$ 3,19 1.592%