Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

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

EQTL3 EQUATORIAL ON

-0,24 -0,651%
- R$ 36,12
  Máxima
- R$ 35,45
  Mínima
- 6.970.700,00
  Volume
- 02/05/25, 17:07:31
  Último Negócio
- R$ 35,66
  Abertura
- R$ 250,00
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
34,51%
IV (1a)

23,00%
EWMA (1a)
1,10
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
EQTLF102	0	R$ 26,48	1		0	0	0	0	9,58	0	0	0	0		0	0	0	EQTLR102
EQTLF107	0	R$ 25,99	1		0	0	0	0	10,08	0	0	0	0		0	0	0	EQTLR107
EQTLF110	0	R$ 25,74	1		0	0	0	0	10,33	0	0	0	0		0	0	0	EQTLR110
EQTLF112	0	R$ 25,50	1		0	0	0	0	10,58	0	0	0	0		0	0	0	EQTLR112
EQTLF120	0	R$ 24,76	1		0	0	0	0	11,33	0	0	0	0		0	0	0	EQTLR120
EQTLF140	0	R$ 22,80	1		0	0	0	0	13,33	0	0	0	0		0	0	0	EQTLR140
EQTLF175	0	R$ 19,35	1		0	0	0	0	16,83	0	0	0	0		0	0	0	EQTLR175
EQTLF192	0	R$ 17,63	1		0	0	0	0	18,58	0	0	0	0		0	0	0	EQTLR192
EQTLF207	0	R$ 16,16	1		0	0	0	0	20,08	0	0	0	0		0	0	0	EQTLR207
EQTLF217	0	R$ 15,18	1		0	0	0	0	21,08	0	0	0	0		0	0	0	EQTLR217
EQTLF222	0	R$ 14,68	1		0	0	0	0	21,58	0	0	0	0		0	0	0	EQTLR222
EQTLF225	0	R$ 14,44	1		0	0	0	0	21,83	0	0	0	0		0	0	0	EQTLR225
EQTLF227	0	R$ 14,19	1		0	0	0	0	22,08	0	0	0	0		0	0	0	EQTLR227
EQTLF232	0	R$ 13,70	1		0	0	0	0	22,58	0	0	0	0		0	0	0	EQTLR232
EQTLF237	0	R$ 13,21	1		0	0	0	0	23,08	0	0	0	0		0	0	0	EQTLR237
EQTLF242	0	R$ 12,72	1		0	0	0	0	23,58	0	0	0	0		0	0	0	EQTLR242
EQTLF247	0	R$ 12,23	1		0	0	0	0	24,08	0	0	0	0		0	0	0	EQTLR247
EQTLF252	0	R$ 11,73	1		0	0	0	0	24,58	0	0	0	0		0	0	0	EQTLR252
EQTLF257	0	R$ 11,24	1		0	0	0	0	25,08	0	0	0	0		0	0	0	EQTLR257
EQTLF262	0	R$ 10,75	1		0	0	0	0	25,58	0	0	0	0		-0.06	0,26	R$ 0,26	EQTLR262
EQTLF265	0	R$ 10,51	1		0	0	0	0	25,83	0	0	0	0		0	0	0	EQTLR265
EQTLF267	0	R$ 10,26	1		0	0	0	0	26,08	0	0	0	0		-0.01	0,01	R$ 0,01	EQTLR267
EQTLF270	0	R$ 10,01	1		0	0	0	0	26,33	0	0	0	0		0	0	0	EQTLR270
EQTLF272	0	R$ 9,77	1		0	0	0	0	26,58	0	0	0	0		-0.07	0,28	R$ 0,28	EQTLR272
EQTLF275	0	R$ 9,52	1		0	0	0	0	26,83	0	0	0	0		0	0	0	EQTLR275
EQTLF277	0	R$ 9,28	1		0	0	0	0	27,08	0	0	0	0		-0.03	0,08	R$ 0,08	EQTLR277
EQTLF280	R$ 8,65	R$ 9,03	1		0	0	0	0	27,33	0	0	0	0		-0.06	0,18	R$ 0,18	EQTLR280
EQTLF282	0	R$ 8,79	1		0	0	0	0	27,58	0	0	0	0		-0.07	0,24	R$ 0,24	EQTLR282
EQTLF285	0	R$ 8,54	1		0	0	0	0	27,83	0	0	0	0		0	0	0	EQTLR285
EQTLF287	R$ 0,94	R$ 8,29	1		0	0	0	0	28,08	0	0	0	0		-0.04	0,08	R$ 0,08	EQTLR287
EQTLF290	R$ 7,68	R$ 8,05	1		0	0	0	0	28,33	0	0	0	0		0	0	0	EQTLR290
EQTLF292	R$ 0,28	R$ 7,80	1		0	0	0	0	28,58	0	0	0	0		-0.01	0,02	R$ 0,02	EQTLR292
EQTLF295	0	R$ 7,56	1		0	0	0	0	28,83	0	0	0	0		0	0	0	EQTLR295
EQTLF297	R$ 0,03	R$ 7,31	1		0	0	0	0	29,08	0	0	0	0		-0.04	0,09	R$ 0,09	EQTLR297
EQTLF300	R$ 4,80	R$ 7,07	1		0	0	0	0	29,33	0	0	0	0		-0.12	0,46	R$ 0,46	EQTLR300
EQTLF302	R$ 0,01	R$ 6,82	1		0	0	0	0	29,58	0	0	0	0		-0.16	0,79	R$ 0,79	EQTLR302
EQTLF305	0	R$ 6,57	1		0	0	0	0	29,83	0	0	0	-52,174		-0.05	0,11	R$ 0,11	EQTLR305
EQTLF307	R$ 6,41	R$ 6,41	0.95		-2,287	0	0	0	30,08	0	0	0	0		-0.05	0,10	R$ 0,10	EQTLR307
EQTLF310	R$ 6,20	R$ 6,20	0.94		0	0	0	0	30,33	0	0	0	0		-0.07	0,14	R$ 0,14	EQTLR310
EQTLF312	R$ 5,46	R$ 5,84	1		0	0	0	0	30,58	0	0	0	-65,00		-0.07	0,14	R$ 0,14	EQTLR312
EQTLF315	R$ 0,04	R$ 5,59	1		0	0	0	0	30,83	0	0	0	-48,276		-0.07	0,15	R$ 0,15	EQTLR315
EQTLF317	R$ 3,56	R$ 5,34	1		0	0	0	0	31,08	0	0	0	-15,789		-0.08	0,16	R$ 0,16	EQTLR317
EQTLF320	R$ 3,25	R$ 5,10	1		0	0	0	0	31,33	0	0,10	0,05	80,00		-0.09	0,18	R$ 0,18	EQTLR320
EQTLF322	R$ 2,57	R$ 4,85	1		0	0	0	0	31,58	0	0	0	0		-0.11	0,24	R$ 0,24	EQTLR322
EQTLF325	R$ 0,01	R$ 4,61	1		0	0	0	0	31,83	0	0	0	-23,077		-0.1	0,20	R$ 0,20	EQTLR325
EQTLF327	R$ 4,13	R$ 4,36	1		0	0	0	0	32,08	0	0	0	0		-0.11	0,22	R$ 0,22	EQTLR327
EQTLF330	R$ 2,42	R$ 4,12	1		0	0	0	0	32,33	0	0	0	3,846		-0.13	0,27	R$ 0,27	EQTLR330
EQTLF332	R$ 2,37	R$ 3,87	1		0	0	0	0	32,58	0	0	0	-3,571		-0.13	0,27	R$ 0,27	EQTLR332
EQTLF335	R$ 2,48	R$ 3,62	1		0	0	0	0	32,83	0	0,20	0,10	6,452		-0.15	0,33	R$ 0,33	EQTLR335
EQTLF337	R$ 3,02	R$ 3,38	1		0	0	0	0	33,08	0,41	0	0,21	5,263		-0.17	0,40	R$ 0,40	EQTLR337
EQTLF340	R$ 2,99	R$ 3,13	1		0	0	0	0	33,33	0	0,10	0,05	10,526		-0.19	0,42	R$ 0,42	EQTLR340
EQTLF342	R$ 3,42	R$ 3,42	0.78		0	0	0	0	33,58	0,85	0	0,43	15,385		-0.2	0,45	R$ 0,45	EQTLR342
EQTLF345	0	R$ 2,64	1		0	0	0	0	33,83	0	0	0	-8,772		-0.22	0,52	R$ 0,52	EQTLR345
EQTLF347	R$ 2,49	R$ 2,49	0.9		0	0	0	0	34,08	0	0	0	-18,841		-0.24	0,56	R$ 0,56	EQTLR347
EQTLF350	R$ 2,75	R$ 2,75	0.74		0	0	0	0	34,33	0	0	0	5,263		-0.26	0,60	R$ 0,60	EQTLR350
EQTLF352	R$ 2,68	R$ 2,68	0.71		0	0	0	0	34,58	0	0	0	0		-0.36	5,53	R$ 5,53	EQTLR352
EQTLF355	R$ 2,49	R$ 2,49	0.69		0	0	0	0	34,83	0	0	0	12,308		-0.3	0,73	R$ 0,73	EQTLR355
EQTLF357	R$ 2,27	R$ 2,27	0.67		-2,575	0	0	0	35,08	0	0	0	12,50		-0.33	0,81	R$ 0,81	EQTLR357
EQTLF360	R$ 1,77	R$ 1,77	0.68		0	0	0	0	35,33	0	0	0	-16,038		-0.35	0,89	R$ 0,89	EQTLR360
EQTLF362	R$ 1,91	R$ 1,91	0.62		-1,036	0	0	0	35,58	0	0	0	11,494		-0.38	0,97	R$ 0,97	EQTLR362
EQTLF365	R$ 0,08	R$ 0,67	1		0	0	0	0	35,83	0	0	0	4,902		-0.4	1,07	R$ 1,07	EQTLR365
EQTLF367	R$ 1,61	R$ 1,61	0.57		22,901	0	0	0	36,08	0	0	0	7,407		-0.43	1,16	R$ 1,16	EQTLR367
EQTLF370	R$ 0,30	R$ 0,30	0.65		0	0	0	0	36,33	0	0	0	0		-0.46	1,28	R$ 1,28	EQTLR370
EQTLF372	R$ 1,37	R$ 1,37	0.51		28,037	0,18	0,35	0	36,58	0	0	0	0		-0.4	7,27	R$ 7,27	EQTLR372
EQTLF37	R$ 0,98	R$ 0,98	0.47		0	0	0	0	36,83	0	0	0	0		-0.5	1,97	R$ 1,97	EQTLR37
EQTLF377	R$ 1,05	R$ 1,05	0.45		19,318	0,66	0	1,32	37,08	0	0	0	0		-1	0,554	0	EQTLR377
EQTLF380	R$ 1,04	R$ 1,04	0.43		0	0,52	0	1,04	37,33	0	0	0	0		-0.59	1,66	R$ 1,66	EQTLR380
EQTLF382	R$ 0,65	R$ 0,65	0.37		-26,966	0,73	0	1,45	37,58	0	0	0	0		-1	1,046	0	EQTLR382
EQTLF387	R$ 0,68	R$ 0,68	0.34		9,677	0	0	0	38,08	0	0	0	0		-0.67	2,20	R$ 2,20	EQTLR387
EQTLF390	R$ 0,55	R$ 0,55	0.3		0	0,52	0	1,04	38,33	0	0	0	0		-1	1,783	0	EQTLR390
EQTLF392	R$ 0,20	R$ 0,20	0.18		0	0,30	0	0,60	38,58	0	0	0	0		-0.42	9,72	R$ 9,72	EQTLR392
EQTLF397	R$ 0,35	R$ 0,35	0.22		0	0	0	0	39,08	0	0	0	0		-1	2,52	0	EQTLR397
EQTLF400	0	0	0		0	0	0	0	39,33	0	0	0	0		-1	2,766	0	EQTLR400
EQTLF402	R$ 0,32	R$ 0,32	0.19		23,077	0	0	0	39,58	0	0	0	0		-0.42	10,95	R$ 10,95	EQTLR402
EQTLF407	R$ 0,23	R$ 0,23	0.15		9,524	0	0	0	40,08	0	0	0	0		-1	3,504	0	EQTLR407
EQTLF412	R$ 0,20	R$ 0,20	0.13		25,00	0	0	0	40,58	0	0	0	0		-1	3,995	0	EQTLR412
EQTLF415	0	0	0		0	0	0	0	40,83	0	0	0	0		-1	4,241	0	EQTLR415
EQTLF417	0	0	0		0	0	0	0	41,08	0	0	0	0		-1	4,487	0	EQTLR417
EQTLF435	0	0	0		0	0	0	0	42,83	0	0	0	0		-1	6,207	0	EQTLR435
EQTLF440	0	0	0		0	0	0	0	43,33	0	0	0	0		-1	6,699	0	EQTLR440
EQTLF445	0	0	0		0	0	0	0	43,83	0	0	0	0		-1	7,19	0	EQTLR445
EQTLF452	0	0	0		0	0	0	0	44,58	0	0	0	0		-1	7,928	0	EQTLR452
EQTLF472	0	0	0		0	0	0	0	46,58	0	0	0	0		-1	9,894	0	EQTLR472
EQTLF565	0	0	0		0	0	0	0	55,83	0	0	0	0		-1	18,988	0	EQTLR565

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%