Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

EQTL3 EQUATORIAL ON

0,26 +0,763%
- R$ 35,05
  Máxima
- R$ 34,08
  Mínima
- 6.030.200,00
  Volume
- 01/08/25, 18:26:54
  Último Negócio
- R$ 34,33
  Abertura
- R$ 207,09
  Volume Financeiro

Tendência

Alta
Curto Prazo
Baixa
Longo Prazo

Indicadores

23,00%
Desvio Padrão (1a)
27,17%
IV (1a)

20,72%
EWMA (1a)
1,11
Beta (ß)

Destaques

Opções mais líquidas

Séries

15/08/2025 - 9 dias

19/09/2025 - 34 dias

17/10/2025 - 54 dias

21/11/2025 - 79 dias

19/12/2025 - 99 dias

16/01/2026 - 115 dias

20/02/2026 - 140 dias

20/03/2026 - 160 dias

17/04/2026 - 179 dias

15/05/2026 - 197 dias

19/06/2026 - 221 dias

17/07/2026 - 241 dias

21/08/2026 - 266 dias

18/09/2026 - 285 dias

16/10/2026 - 304 dias

19/11/2026 - 327 dias

18/12/2026 - 348 dias

15/01/2027 - 364 dias

19/02/2027 - 389 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
EQTLI983	0	R$ 24,67	1		0	0	0	0	9,83	0	0	0	0		0	0	0	EQTLU983
EQTLI143	0	R$ 20,25	1		0	0	0	0	14,33	0	0	0	0		0	0	0	EQTLU143
EQTLI148	0	R$ 19,76	1		0	0	0	0	14,83	0	0	0	0		0	0	0	EQTLU148
EQTLI195	0	R$ 15,09	1		0	0	0	0	19,58	0	0	0	0		0	0	0	EQTLU195
EQTLI248	0	R$ 9,93	1		0	0	0	0	24,83	0	0	0	0		0	0	0	EQTLU248
EQTLI270	0	R$ 7,72	1		0	0	0	0	27,08	0,15	0	0,08	0		0	0	0	EQTLU270
EQTLI280	0	R$ 7,48	1		0	0	0	0	27,33	0	0	0	0		0	0	0	EQTLU280
EQTLI275	R$ 6,29	R$ 7,23	1		0	0	0	0	27,58	0	0	0	0		0	0	0	EQTLU275
EQTLI278	0	R$ 6,98	1		0	0	0	0	27,83	0	0	0	0		0	0	0	EQTLU278
EQTLI279	0	R$ 6,74	1		0	0	0	0	28,08	0	0	0	0		0	0	0	EQTLU279
EQTLI283	0	R$ 6,49	1		0	0	0	0	28,33	0	0	0	0		0	0	0	EQTLU283
EQTLI285	0	R$ 6,25	1		0	0	0	0	28,58	0	0	0	0		0	0	0	EQTLU285
EQTLI288	0	R$ 6,00	1		0	0	0	0	28,83	0	0	0	0		0	0	0	EQTLU288
EQTLI297	R$ 10,00	R$ 10,00	0.73		0	0	0	0	29,08	0	0	0	0		-0.02	0,03	R$ 0,03	EQTLU297
EQTLI300	R$ 5,83	R$ 5,83	0.89		0	0	0	0	29,33	0	0	0	-10,00		-0.05	0,09	R$ 0,09	EQTLU300
EQTLI302	R$ 3,59	R$ 5,26	1		0	0	0	0	29,58	0	0	0	-16,667		-0.06	0,10	R$ 0,10	EQTLU302
EQTLI305	R$ 3,80	R$ 5,02	1		0	0	0	0	29,83	0	0	0	-7,692		-0.07	0,12	R$ 0,12	EQTLU305
EQTLI307	R$ 3,35	R$ 4,77	1		0	0	0	0	30,08	0,59	0	0,30	-7,692		-0.07	0,12	R$ 0,12	EQTLU307
EQTLI310	R$ 2,10	R$ 4,53	1		0	0	0	0	30,33	0,24	0	0,12	-5,882		-0.09	0,16	R$ 0,16	EQTLU310
EQTLI312	R$ 2,70	R$ 4,28	1		0	0	0	0	30,58	0	0	0	-5,263		-0.1	0,18	R$ 0,18	EQTLU312
EQTLI315	0	R$ 4,04	1		0	0	0	0	30,83	0,34	0,04	0,19	-18,182		-0.1	0,18	R$ 0,18	EQTLU315
EQTLI317	R$ 2,27	R$ 3,79	1		0	0	0	0	31,08	0	0	0	-16,00		-0.12	0,21	R$ 0,21	EQTLU317
EQTLI320	R$ 3,96	R$ 3,96	0.83		0	0	0	0	31,33	0	0	0	-13,793		-0.13	0,25	R$ 0,25	EQTLU320
EQTLI322	R$ 3,51	R$ 3,51	0.87		4,464	0	0	0	31,58	0	0	0	-18,75		-0.14	0,26	R$ 0,26	EQTLU322
EQTLI325	R$ 0,83	R$ 3,05	1		0	0	0	0	31,83	0	0	0	-14,286		-0.16	0,30	R$ 0,30	EQTLU325
EQTLI327	R$ 2,63	R$ 2,81	1		0	0	0	0	32,08	0	0	0	-12,821		-0.18	0,34	R$ 0,34	EQTLU327
EQTLI330	0	R$ 2,56	1		0	0	0	0	32,33	0	0,25	0,13	-11,364		-0.2	0,39	R$ 0,39	EQTLU330
EQTLI332	R$ 0,05	R$ 2,32	1		0	0	0	0	32,58	0	0	0	0		-0.24	0,57	R$ 0,57	EQTLU332
EQTLI335	R$ 1,86	R$ 2,07	1		0	0	0	0	32,83	0	0,18	0,09	0		-0.25	0,52	R$ 0,52	EQTLU335
EQTLI337	R$ 0,02	R$ 1,83	1		0	0	0	0	33,08	0	0	0	-33,735		-0.27	0,55	R$ 0,55	EQTLU337
EQTLI340	R$ 2,35	R$ 2,35	0.69		0	0	0	0	33,33	0	0,30	0,15	0		-0.3	0,70	R$ 0,70	EQTLU340
EQTLI342	R$ 2,10	R$ 2,10	0.67		0	0	0	0	33,58	0	0	0	0		-0.33	0,77	R$ 0,77	EQTLU342
EQTLI345	R$ 1,85	R$ 1,85	0.65		5,714	1,50	0	3,00	33,83	1,72	0,34	1,03	15,942		-0.35	0,80	R$ 0,80	EQTLU345
EQTLI347	R$ 1,60	R$ 1,60	0.63		-12,568	0,23	0,45	0	34,08	0	0	0	2,532		-0.37	0,81	R$ 0,81	EQTLU347
EQTLI350	R$ 1,55	R$ 1,55	0.59		4,027	0	0	0	34,33	0	0,40	0,20	-6,863		-0.41	0,95	R$ 0,95	EQTLU350
EQTLI352	R$ 1,35	R$ 1,35	0.56		3,053	0	0	0	34,58	0	0	0	0		-0.44	1,31	R$ 1,31	EQTLU352
EQTLI355	R$ 1,28	R$ 1,28	0.53		9,402	0	0	0	34,83	0	0	0	-1,613		-0.47	1,22	R$ 1,22	EQTLU355
EQTLI357	R$ 1,14	R$ 1,14	0.5		18,75	0	0	0	35,08	0	0	0	0		-0.47	2,50	R$ 2,50	EQTLU357
EQTLI353	R$ 1,02	R$ 1,02	0.47		9,677	0	0	0	35,33	0	0	0	0		-0.51	1,98	R$ 1,98	EQTLU353
EQTLI35	R$ 0,86	R$ 0,86	0.43		-1,149	0	0	0	35,58	0	0	0	-8,235		-0.56	1,56	R$ 1,56	EQTLU35
EQTLI358	R$ 0,80	R$ 0,80	0.4		6,667	0,01	0,01	0	35,83	0	0	0	0		-0.59	1,80	R$ 1,80	EQTLU358
EQTLI363	R$ 0,57	R$ 0,57	0.33		23,913	0	0	0	36,33	0	0	0	0		-0.67	1,96	R$ 1,96	EQTLU363
EQTLI368	R$ 0,52	R$ 0,52	0.29		13,043	0,11	0,21	0	36,83	0	0	0	3,057		-0.72	2,36	R$ 2,36	EQTLU368
EQTLI373	R$ 0,34	R$ 0,34	0.22		-5,556	0	0	0	37,33	0	0	0	0		-1	2,351	0	EQTLU373
EQTLI378	R$ 0,24	R$ 0,24	0.17		-14,286	0,01	0,01	0	37,83	0	0	0	0		-0.75	3,38	R$ 3,38	EQTLU378
EQTLI380	R$ 0,22	R$ 0,22	0.16		0	0	0	0	38,08	0	0	0	0		-1	3,088	0	EQTLU380
EQTLI383	R$ 0,19	R$ 0,19	0.14		0	0	0	0	38,33	0	0	0	0		-1	3,334	0	EQTLU383
EQTLI385	R$ 0,15	R$ 0,15	0.12		-11,765	0	0	0	38,58	0	0	0	0		-1	3,579	0	EQTLU385
EQTLI388	R$ 0,13	R$ 0,13	0.1		-7,143	0,16	0	0,31	38,83	0	0	0	0		-1	3,825	0	EQTLU388
EQTLI393	R$ 0,09	R$ 0,09	0.08		-18,182	0	0	0	39,33	0	0	0	0		-1	4,316	0	EQTLU393
EQTLI398	R$ 0,07	R$ 0,07	0.06		-12,50	0,06	0	0,11	39,83	0	0	0	0		-0.98	4,825	R$ 4,78	EQTLU398
EQTLI403	R$ 0,05	R$ 0,05	0.04		-16,667	0	0	0	40,33	0	0	0	0		-1	5,299	0	EQTLU403
EQTLI408	0	0	0		0	0	0	0	40,83	0	0	0	0		-1	5,79	0	EQTLU408
EQTLI410	0	0	0		0	0	0	0	41,08	0	0	0	0		-1	6,036	0	EQTLU410
EQTLI413	R$ 0,04	R$ 0,04	0.03		0	0	0	0	41,33	0	0	0	0		-1	6,281	0	EQTLU413
EQTLI418	0	0	0		0	0	0	0	41,83	0	0	0	0		-1	6,773	0	EQTLU418
EQTLI423	0	0	0		0	0	0	0	42,33	0	0	0	0		-1	7,264	0	EQTLU423
EQTLI428	R$ 0,58	R$ 0,58	0.17		0	0	0	0	42,83	0	0	0	0		-1	7,755	0	EQTLU428
EQTLI430	0	0	0		0	0	0	0	43,08	0	0	0	0		-1	8,001	0	EQTLU430
EQTLI433	0	0	0		0	0	0	0	43,33	0	0	0	0		-1	8,247	0	EQTLU433
EQTLI438	0	0	0		0	0	0	0	43,83	0	0	0	0		-1	8,738	0	EQTLU438
EQTLI440	0	0	0		0	0	0	0	44,08	0	0	0	0		-1	8,984	0	EQTLU440
EQTLI443	0	0	0		0	0	0	0	44,33	0	0	0	0		-1	9,229	0	EQTLU443
EQTLI478	0	0	0		0	0	0	0	47,83	0	0	0	0		-1	12,668	0	EQTLU478
EQTLI525	0	0	0		0	0	0	0	52,58	0	0	0	0		-1	17,336	0	EQTLU525
EQTLI540	0	0	0		0	0	0	0	54,08	0	0	0	0		-1	18,81	0	EQTLU540
EQTLI570	0	0	0		0	0	0	0	57,08	0	0	0	0		-1	21,758	0	EQTLU570
EQTLI725	0	0	0		0	0	0	0	72,58	0	0	0	0		-1	36,988	0	EQTLU725

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 118,76 -4.071%
AAPL34	R$ 55,56 -4.503%
ABCB4	R$ 21,24 -1.621%
ABEV3	R$ 12,29 -1.364%
AERI3	R$ 4,37 0.46%
AGRO3	R$ 20,48 -0.438%
ALOS3	R$ 21,54 1.079%
ALPA4	R$ 8,67 1.285%
ALUP11	R$ 29,73 0.78%
AMAR3	R$ 1,24 0%
AMBP3	R$ 136,39 4.226%
AMER3	R$ 5,15 -0.579%
AMZO34	R$ 59,28 -7.375%
ANIM3	R$ 3,70 1.648%
ARML3	R$ 3,63 2.542%
ASAI3	R$ 9,71 3.188%
AURA33	R$ 45,70 2.466%
AURE3	R$ 9,56 3.128%
AURE99	R$ 7,44 0%
AZUL4	R$ 0,67 0%
AZZA3	R$ 35,20 -1.345%
B3SA3	R$ 12,50 -0.636%
BABA34	R$ 23,00 -3.846%
BBAS3	R$ 18,42 -6.497%
BBDC3	R$ 13,28 -0.896%
BBDC4	R$ 15,50 -0.193%
BBSE3	R$ 33,43 -0.801%
BEEF3	R$ 4,95 0.202%
BERK34	R$ 130,50 -1.843%
BHIA3	R$ 3,05 -1.613%
BLAU3	R$ 12,30 -0.405%
BMGB4	R$ 3,45 0%
BMOB3	R$ 20,23 -0.785%
BOVA11	R$ 129,70 -0.139%
BOVB11	R$ 134,95 -0.472%
BOVV11	R$ 136,30 -0.154%
BPAC11	R$ 39,02 -0.281%
BPAN4	R$ 7,71 -1.027%
BRAP4	R$ 15,74 0%
BRAV3	R$ 19,30 -2.229%
BRAX11	R$ 113,38 1.741%
BRFS3	R$ 20,38 1.646%
BRKM5	R$ 8,55 -1.95%
BRSR6	R$ 10,70 -2.461%
CAML3	R$ 4,53 -0.22%
CASH3	R$ 5,45 -4.049%
CBAV3	R$ 4,56 -2.564%
CEAB3	R$ 17,08 3.704%
CHVX34	R$ 84,45 -0.166%
CMIG3	R$ 14,81 0.611%
CMIG4	R$ 10,31 -0.194%
CMIN3	R$ 5,01 -0.595%
COCA34	R$ 63,51 -0.75%
COGN3	R$ 2,75 -0.362%
CPFE3	R$ 38,05 0.369%
CPLE3	R$ 11,14 0.906%
CPLE6	R$ 11,93 0.59%
CSAN3	R$ 5,82 -1.855%
CSMG3	R$ 25,84 -0.077%
CSNA3	R$ 7,60 -5.237%
CURY3	R$ 29,86 1.427%
CVCB3	R$ 2,34 -0.847%
CXSE3	R$ 13,74 -0.29%
CYRE3	R$ 24,42 -0.408%
DASA3	R$ 1,26 1.613%
DIRR3	R$ 39,40 1.052%
DXCO3	R$ 5,61 -0.708%
E1MR34	R$ 785,00 -5.548%
ECOR3	R$ 6,75 0.148%
EGIE3	R$ 40,18 0.626%
ELET3	R$ 37,82 0.026%
ELET6	R$ 41,17 0.66%
EMBR3	R$ 78,93 -2.145%
ENEV3	R$ 13,53 0.595%
ENGI11	R$ 46,15 1.073%
ENJU3	R$ 1,00 -0.99%
EQTL3	R$ 34,33 0.763%
ESPA3	R$ 1,05 1.942%
EVEN3	R$ 6,93 -0.288%
EXXO34	R$ 75,82 -2.795%
EZTC3	R$ 14,08 2.549%
FESA4	R$ 6,52 -1.511%
FLRY3	R$ 14,25 -0.697%
GFSA3	R$ 15,08 -1.244%
GGBR4	R$ 16,02 -4.869%
GGPS3	R$ 14,33 1.201%
GMAT3	R$ 7,37 0.546%
GMCO34	R$ 72,60 -3.432%
GOAU4	R$ 8,99 -4.055%
GOGL34	R$ 86,70 -2.595%
GOLD11	R$ 19,48 1.247%
GOLL54	R$ 6,58 0.458%
GRND3	R$ 5,06 0.397%
GSGI34	R$ 131,24 -2.979%
GUAR3	R$ 7,71 -0.259%
HAPV3	R$ 32,60 -1.421%
HBOR3	R$ 2,81 -2.431%
HBSA3	R$ 3,59 1.412%
HYPE3	R$ 25,88 0.661%
IFCM3	R$ 0,80 9.589%
IGTI11	R$ 21,06 1.592%
INBR32	R$ 36,00 -1.881%
INTB3	R$ 13,97 -1.132%
IRBR3	R$ 44,20 -2.857%
ISAE4	R$ 21,57 -0.461%
ITLC34	R$ 18,01 -2.911%
ITSA4	R$ 10,31 -0.386%
ITUB3	R$ 31,22 -0.303%
ITUB4	R$ 34,92 -0.64%
IVVB11	R$ 387,59 -2.618%
JALL3	R$ 3,24 -4.706%
JBSS32	R$ 75,40 -1.938%
JHSF3	R$ 5,17 1.002%
JNJB34	R$ 62,00 1.307%
JPMC34	R$ 162,21 -1.946%
KEPL3	R$ 7,07 0.712%
KLBN11	R$ 18,45 -0.806%
LAVV3	R$ 12,39 0.978%
LEVE3	R$ 28,37 -0.769%
LILY34	R$ 140,31 1.6%
LJQQ3	R$ 2,50 3.306%
LOGG3	R$ 20,42 -2.901%
LOGN3	R$ 25,45 -0.235%
LREN3	R$ 16,40 0.799%
LWSA3	R$ 3,93 3.968%
M1TA34	R$ 148,40 -4.165%
MATD3	R$ 4,23 -1.856%
MCDC34	R$ 83,88 -0.143%
MDIA3	R$ 24,17 -0.576%
MDNE3	R$ 22,26 -1.548%
MEAL3	R$ 1,34 0%
MELI34	R$ 109,50 -1.661%
MGLU3	R$ 7,22 2.266%
MILS3	R$ 11,36 0.978%
MLAS3	R$ 1,00 -0.99%
MOTV3	R$ 12,51 1.625%
MOVI3	R$ 6,10 -1.613%
MRFG3	R$ 21,32 0.094%
MRVE3	R$ 5,97 0.336%
MSFT34	R$ 120,97 -3.092%
MTRE3	R$ 3,67 -0.811%
MULT3	R$ 25,63 1.304%
MYPK3	R$ 14,38 -1.372%
N1VO34	R$ 33,20 1.685%
NASD11	R$ 17,61 -2.815%
NATU3	R$ 8,90 -1.44%
NEOE3	R$ 24,45 -0.245%
NFLX34	R$ 128,44 -0.696%
NVDC34	R$ 20,14 -2.705%
ODPV3	R$ 12,19 1.499%
ONCO3	R$ 5,65 3.67%
ORVR3	R$ 47,93 -0.083%
OXYP34	R$ 40,04 -2.768%
P1GR34	R$ 668,44 -1.221%
PAGS34	R$ 8,53 -4.049%
PCAR3	R$ 3,49 -0.852%
PETR3	R$ 35,10 -1.928%
PETR4	R$ 32,09 -1.685%
PETZ3	R$ 4,04 2.02%
PIBB11	R$ 233,35 -0.495%
PLPL3	R$ 13,20 1.538%
PNVL3	R$ 9,11 0.11%
POMO4	R$ 8,90 7.748%
POSI3	R$ 3,95 -0.504%
PRIO3	R$ 40,98 -2.868%
PSSA3	R$ 52,38 0.944%
PTBL3	R$ 4,06 0.247%
PYPL34	R$ 18,51 -3.594%
QUAL3	R$ 1,63 0%
RADL3	R$ 13,70 1.707%
RAIL3	R$ 16,25 -1.753%
RAIZ4	R$ 1,40 -1.408%
RANI3	R$ 7,56 1.34%
RAPT4	R$ 7,15 0.563%
RDOR3	R$ 32,21 -0.892%
RECV3	R$ 13,34 -0.596%
RENT3	R$ 34,36 -0.78%
RIOT34	R$ 330,00 -1.286%
ROMI3	R$ 7,88 -1.253%
ROXO34	R$ 11,08 -4.235%
SANB11	R$ 26,00 -1.627%
SANB3	R$ 12,31 -1.912%
SAPR11	R$ 34,13 0.088%
SBFG3	R$ 11,04 0.455%
SBSP3	R$ 108,48 0.157%
SEER3	R$ 7,95 0.506%
SEQL3	R$ 0,97 0%
SIMH3	R$ 4,29 0%
SIMN34	R$ 223,10 -2.619%
SLCE3	R$ 18,19 -0.764%
SMAL11	R$ 102,00 0.078%
SMFT3	R$ 20,95 1.11%
SMTO3	R$ 17,03 -1.788%
SOJA3	R$ 10,25 -1.062%
SPXI11	R$ 377,95 -2.306%
SRNA3	R$ 11,88 0.253%
STBP3	R$ 13,92 -0.215%
SUZB3	R$ 51,64 -0.978%
TAEE11	R$ 33,42 0.18%
TASA4	R$ 4,95 1.852%
TCSA3	R$ 1,70 -2.299%
TEND3	R$ 22,07 3.615%
TIMS3	R$ 20,72 0.048%
TMOS34	R$ 53,40 -2.927%
TOKY3	R$ 1,20 4.348%
TOTS3	R$ 44,05 1.009%
TRAD3	R$ 6,68 -3.885%
TRIS3	R$ 6,44 3.704%
TSLA34	R$ 52,33 -2.569%
TSMC34	R$ 162,53 -4.394%
TTEN3	R$ 13,60 -0.22%
TUPY3	R$ 16,04 -0.435%
UGPA3	R$ 16,92 -1.456%
UNIP6	R$ 55,08 0.2%
USIM5	R$ 4,37 -0.228%
VALE3	R$ 53,70 0.449%
VAMO3	R$ 3,89 1.302%
VAMO99	R$ 4,09 0%
VBBR3	R$ 21,02 -0.896%
VERZ34	R$ 39,51 -0.704%
VISA34	R$ 93,51 -2.543%
VIVA3	R$ 25,72 1.18%
VIVT3	R$ 31,58 0.318%
VLID3	R$ 22,02 0%
VULC3	R$ 18,58 -1.275%
VVEO3	R$ 1,08 1.887%
WALM34	R$ 34,00 -0.585%
WEGE3	R$ 37,01 -0.269%
WIZC3	R$ 7,44 -1.064%
XBOV11	R$ 130,00 -0.368%
XPBR31	R$ 90,11 -0.563%
YDUQ3	R$ 13,00 0.464%
ZAMP3	R$ 3,48 -0.287%