Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

FLRY3 FLEURY ON

-0,44 -2,125%
- R$ 21,03
  Máxima
- R$ 20,25
  Mínima
- 7.259.800,00
  Volume
- 05/11/26, 18:05:32
  Último Negócio
- R$ 20,57
  Abertura
- R$ 148,89
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

37,00%
Desvio Padrão (1a)
37,66%
IV (1a)

46,04%
EWMA (1a)
1,14
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/11/2026 - 10 dias

18/12/2026 - 31 dias

15/01/2027 - 47 dias

19/02/2027 - 72 dias

19/03/2027 - 92 dias

16/04/2027 - 111 dias

21/05/2027 - 135 dias

18/06/2027 - 154 dias

16/07/2027 - 174 dias

20/08/2027 - 199 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
FLRYL848	0	R$ 13,35	1		0	0	0	0	7,03	0	0	0	0		0	0	0	FLRYX848
FLRYL948	0	R$ 12,37	1		0	0	0	0	8,03	0	0	0	0		0	0	0	FLRYX948
FLRYL105	0	R$ 11,33	1		0	0	0	0	9,08	0	0	0	0		0	0	0	FLRYX105
FLRYL981	0	R$ 10,94	1		0	0	0	0	9,48	0	0	0	0		0	0	0	FLRYX981
FLRYL120	0	R$ 10,35	1		0	0	0	0	10,08	0	0	0	0		0	0	0	FLRYX120
FLRYL106	0	R$ 10,10	1		0	0	0	0	10,33	0	0	0	0		0	0	0	FLRYX106
FLRYL109	0	R$ 9,86	1		0	0	0	0	10,58	0	0	0	0		0	0	0	FLRYX109
FLRYL119	0	R$ 8,87	1		0	0	0	0	11,58	0	0	0	0		0	0	0	FLRYX119
FLRYL129	0	R$ 7,89	1		0	0	0	0	12,58	0	0	0	0		0	0	0	FLRYX129
FLRYL131	0	R$ 7,64	1		0	0	0	0	12,83	0	0	0	0		0	0	0	FLRYX131
FLRYL136	0	R$ 7,15	1		0	0	0	0	13,33	0	0	0	0		0	0	0	FLRYX136
FLRYL139	R$ 8,50	R$ 8,50	0.83		0	0	0	0	13,58	0	0	0	0		-0.02	0,03	R$ 0,03	FLRYX139
FLRYL144	0	R$ 6,41	1		0	0	0	0	14,08	0	0	0	0		0	0	0	FLRYX144
FLRYL149	0	R$ 5,92	1		0	0	0	0	14,58	0	0	0	0		-0.05	0,10	R$ 0,10	FLRYX149
FLRYL150	0	R$ 5,43	1		0	0	0	0	15,08	0	0	0	0		0	0	0	FLRYX150
FLRYL156	0	R$ 5,18	1		0	0	0	0	15,33	0	0	0	0		0	0	0	FLRYX156
FLRYL159	R$ 12,40	R$ 12,40	0.83		0	0	0	0	15,58	0	0	0	0		-0.05	0,09	R$ 0,09	FLRYX159
FLRYL161	0	R$ 4,69	1		0	0	0	0	15,83	0	0	0	0		0	0	0	FLRYX161
FLRYL160	0	R$ 4,45	1		0	0	0	0	16,08	0	0	0	0		0	0	0	FLRYX160
FLRYL169	R$ 11,04	R$ 11,04	0.79		0	0	0	0	16,58	0,55	0	0,28	0		-0.08	0,13	R$ 0,13	FLRYX169
FLRYL170	0	R$ 3,46	1		0	0	0	0	17,08	0	0	0	-13,333		-0.09	0,13	R$ 0,13	FLRYX170
FLRYL176	R$ 2,40	R$ 3,21	1		0	0	0	0	17,33	0	0	0	0		0	0	0	FLRYX176
FLRYL179	R$ 5,30	R$ 5,30	0.72		0	0	0	0	17,58	0,89	0	0,45	0		-0.12	0,17	R$ 0,17	FLRYX179
FLRYL181	0	R$ 2,72	1		0	0	0	0	17,83	0	0	0	0		0	0	0	FLRYX181
FLRYL180	R$ 2,92	R$ 2,92	0.8		0	0	0	0	18,08	0	0	0	-15,152		-0.17	0,28	R$ 0,28	FLRYX180
FLRYL186	R$ 2,72	R$ 2,72	0.78		0	0,05	0,10	0	18,33	0	0	0	0		-0.18	0,28	R$ 0,28	FLRYX186
FLRYL189	R$ 9,34	R$ 9,34	0.75		0	0	0	0	18,58	0	0	0	0		-0.23	0,46	R$ 0,46	FLRYX189
FLRYL190	R$ 3,53	R$ 3,53	0.65		0	0	0	0	19,08	0	0	0	44,737		-0.28	0,55	R$ 0,55	FLRYX190
FLRYL199	R$ 1,80	R$ 1,80	0.66		0	0	0	0	19,58	1,00	0	0,50	12,903		-0.34	0,70	R$ 0,70	FLRYX199
FLRYL200	R$ 1,60	R$ 1,60	0.59		0	0	0	0	20,08	1,25	0	0,63	-3,061		-0.4	0,95	R$ 0,95	FLRYX200
FLRYL209	R$ 1,26	R$ 1,26	0.53		-8,696	0	0	0	20,58	0	0	0	-7,547		-0.47	0,98	R$ 0,98	FLRYX209
FLRYL210	R$ 1,21	R$ 1,21	0.48		21,00	0	0	0	21,08	0	0	0	0		-0.53	1,46	R$ 1,46	FLRYX210
FLRYL215	R$ 0,87	R$ 0,87	0.41		0	0,68	0	1,35	21,58	0	0	0	88,372		-0.62	1,62	R$ 1,62	FLRYX215
FLRYL220	R$ 0,63	R$ 0,63	0.34		0	0,99	0	1,98	22,08	0	0	0	10,053		-0.66	2,08	R$ 2,08	FLRYX220
FLRYL225	R$ 0,57	R$ 0,57	0.31		0	0	0	0	22,58	0	0	0	0		-1	1,952	R$ 1,27	FLRYX225
FLRYL230	R$ 0,37	R$ 0,37	0.23		-22,917	1,10	0	2,20	23,08	0	0	0	0		-0.71	3,05	R$ 3,05	FLRYX230
FLRYL233	R$ 0,41	R$ 0,41	0.24		0	0	0	0	23,33	0	0	0	10,266		-0.83	2,90	R$ 2,90	FLRYX233
FLRYL235	R$ 0,59	R$ 0,59	0.27		0	0	0	0	23,58	0	0	0	0		-0.79	3,28	R$ 3,28	FLRYX235
FLRYL240	R$ 0,28	R$ 0,28	0.18		-41,667	0	0	0	24,08	0	0	0	0		-0.93	3,489	R$ 1,04	FLRYX240
FLRYL245	R$ 0,87	R$ 0,87	0.29		0	0	0	0	24,58	0	0	0	0		-1	3,92	R$ 1,00	FLRYX245
FLRYL250	R$ 0,20	R$ 0,20	0.13		0	0	0	0	25,08	0	0	0	0		-1	4,412	R$ 2,64	FLRYX250
FLRYL255	R$ 0,30	R$ 0,30	0.16		0	0	0	0	25,58	0	0	0	0		-1	4,904	R$ 1,21	FLRYX255
FLRYL260	0	0	0		0	0	0	0	26,08	0	0	0	0		-1	5,396	R$ 1,36	FLRYX260
FLRYL263	R$ 3,16	R$ 3,16	0.46		0	0	0	0	26,33	0	0	0	0		-0.68	6,916	R$ 5,18	FLRYX263
FLRYL265	R$ 0,12	R$ 0,12	0.08		0	0	0	0	26,58	0	0	0	0		-1	5,888	0	FLRYX265
FLRYL270	R$ 0,11	R$ 0,11	0.07		-78,431	0,01	0,02	0	27,08	0	0	0	0		-1	6,38	R$ 1,60	FLRYX270
FLRYL273	R$ 0,10	R$ 0,10	0.07		-85,714	0	0	0	27,33	0	0	0	0		-1	6,626	R$ 5,85	FLRYX273
FLRYL275	R$ 0,10	R$ 0,10	0.07		-77,273	0	0	0	27,58	0	0	0	0		-1	6,872	0	FLRYX275
FLRYL278	R$ 0,09	R$ 0,09	0.06		0	0	0	0	27,83	0	0	0	0		-1	7,119	R$ 5,11	FLRYX278
FLRYL280	0	0	0		0	0	0	0	28,08	0	0	0	0		-1	7,365	0	FLRYX280
FLRYL285	R$ 0,32	R$ 0,32	0.13		0	0	0	0	28,58	0	0	0	0		-1	7,857	0	FLRYX285
FLRYL290	R$ 2,33	R$ 2,33	0.38		0	0	0	0	29,08	0	0	0	0		-1	8,349	0	FLRYX290
FLRYL295	R$ 2,04	R$ 2,04	0.35		0	0	0	0	29,58	0	0	0	0		-1	8,841	0	FLRYX295
FLRYL300	R$ 0,33	R$ 0,33	0.13		0	0,01	0,02	0	30,08	0	0	0	0		-0.81	9,994	R$ 3,33	FLRYX300
FLRYL305	R$ 0,50	R$ 0,50	0.16		0	0	0	0	30,58	0	0	0	0		-1	9,825	0	FLRYX305
FLRYL310	R$ 1,45	R$ 1,45	0.29		0	0	0	0	31,08	0	0	0	0		-1	10,317	R$ 3,44	FLRYX310
FLRYL315	0	0	0		0	0	0	0	31,58	0	0	0	0		-1	10,809	0	FLRYX315
FLRYL320	R$ 1,20	R$ 1,20	0.25		0	0	0	0	32,08	0	0	0	0		-1	11,301	0	FLRYX320
FLRYL325	R$ 0,07	R$ 0,07	0.04		0	0	0	0	32,58	0	0	0	0		-1	11,793	0	FLRYX325
FLRYL330	R$ 0,86	R$ 0,86	0.2		0	0	0	0	33,08	0	0	0	0		-1	12,285	0	FLRYX330
FLRYL335	R$ 0,68	R$ 0,68	0.18		0	0	0	0	33,58	0	0	0	0		-0.92	13,00	R$ 13,00	FLRYX335
FLRYL340	R$ 0,40	R$ 0,40	0.12		0	0	0	0	34,08	0	0	0	0		-1	13,269	0	FLRYX340
FLRYL345	R$ 0,03	R$ 0,03	0.02		0	0	0	0	34,58	0	0	0	0		-1	13,761	0	FLRYX345
FLRYL350	R$ 0,72	R$ 0,72	0.18		0	0	0	0	35,08	0	0	0	0		-1	14,254	0	FLRYX350
FLRYL355	R$ 0,61	R$ 0,61	0.16		0	0	0	0	35,58	0	0	0	0		-1	14,746	0	FLRYX355
FLRYL360	0	0	0		0	0	0	0	36,08	0	0	0	0		-1	15,238	0	FLRYX360
FLRYL365	0	0	0		0	0	0	0	36,58	0	0	0	0		-1	15,73	0	FLRYX365
FLRYL370	0	0	0		0	0	0	0	37,08	0	0	0	0		-1	16,222	0	FLRYX370
FLRYL375	0	0	0		0	0	0	0	37,58	0	0	0	0		-1	16,714	0	FLRYX375
FLRYL380	0	0	0		0	0	0	0	38,08	0	0	0	0		-1	17,206	0	FLRYX380
FLRYL385	R$ 0,38	R$ 0,38	0.11		0	0	0	0	38,58	0	0	0	0		-1	17,698	0	FLRYX385
FLRYL390	R$ 0,34	R$ 0,34	0.1		0	0	0	0	39,08	0	0	0	0		-1	18,19	0	FLRYX390
FLRYL395	R$ 0,03	R$ 0,03	0.02		0	0	0	0	39,58	0	0	0	0		-1	18,682	0	FLRYX395

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 281,91 -16.563%
AAPL34	R$ 94,72 -1.814%
ABCB4	R$ 22,74 -1.13%
ABEV3	R$ 15,48 1.508%
AERI3	R$ 1,88 -0.529%
AGRO3	R$ 18,02 -0.607%
ALOS3	R$ 25,05 0.764%
ALPA4	R$ 12,66 -2.765%
ALUP11	R$ 32,15 -1.471%
AMAR3	R$ 0,75 -2.597%
AMBP3	R$ 0,14 0%
AMZO34	R$ 71,43 -1.855%
ANIM3	R$ 2,39 3.017%
ARML3	R$ 3,08 -3.145%
ASAI3	R$ 8,45 4.321%
ASML34	R$ 136,78 -7.123%
AUAU3	R$ 3,92 1.292%
AUAU99	R$ 4,58 0%
AURA33	R$ 132,85 0.973%
AURE3	R$ 11,18 1.729%
AXIA3	R$ 47,69 0.231%
AXIA98	R$ 60,13 0%
AXIA98	R$ 60,13 0%
AXIA99	R$ 66,07 0%
AXIA99	R$ 66,07 0%
AZZA3	R$ 14,06 0.644%
B3SA3	R$ 14,36 0.42%
BABA34	R$ 21,12 3.835%
BACW39	R$ 83,45 -3.358%
BBAS3	R$ 16,49 0%
BBDC3	R$ 12,69 -1.322%
BBDC4	R$ 13,77 -2.063%
BBSE3	R$ 37,90 0.397%
BEEF3	R$ 2,54 -2.682%
BEEM39	R$ 53,16 -4.936%
BERK34	R$ 157,13 -1.176%
BHIA3	R$ 0,69 -1.429%
BIAU39	R$ 105,77 1.439%
BITH11	R$ 94,70 -4.363%
BLAU3	R$ 8,60 -0.348%
BMGB4	R$ 5,47 -0.906%
BMOB3	R$ 24,07 -2.194%
BOVA11	R$ 163,03 -1.086%
BOVB11	R$ 170,33 -0.913%
BOVV11	R$ 171,65 -0.924%
BOVX11	R$ 17,07 -0.986%
BPAC11	R$ 53,88 -0.259%
BRAP4	R$ 18,88 1.288%
BRAV3	R$ 15,76 -1.562%
BRAX11	R$ 139,18 -0.635%
BRKM5	R$ 3,03 -0.656%
BRSR6	R$ 12,61 -1.02%
CAML3	R$ 4,13 0.732%
CASH3	R$ 3,94 -9.007%
CBAV3	R$ 11,25 -0.266%
CEAB3	R$ 7,44 9.251%
CHVX34	R$ 117,16 -0.98%
CMIG3	R$ 16,65 0.543%
CMIG4	R$ 10,16 -0.392%
CMIN3	R$ 4,90 -6.489%
COCA34	R$ 87,40 -0.682%
COGN3	R$ 1,39 -2.797%
CPFE3	R$ 42,20 -1.032%
CPLE3	R$ 14,45 -0.96%
CPLE99	R$ 15,36 0%
CPLE99	R$ 15,36 0%
CSAN3	R$ 2,50 4.603%
CSMG3	R$ 48,95 -0.891%
CSNA3	R$ 4,05 -0.735%
CURY3	R$ 26,65 0.263%
CVCB3	R$ 0,82 1.235%
CXSE3	R$ 20,95 0.915%
CYRE3	R$ 18,19 2.134%
CYRE99	R$ 20,99 0%
DASA3	R$ 2,95 1.027%
DIRR3	R$ 8,36 -0.83%
DXCO3	R$ 4,58 -5.761%
E1MR34	R$ 75,28 0%
ECOM3	R$ 0,87 0%
ECOR3	R$ 4,88 -5.792%
EGIE3	R$ 26,64 -0.187%
EMBJ3	R$ 101,75 -4.96%
ENEV3	R$ 26,32 0.19%
ENGI11	R$ 44,79 0.112%
ENJU3	R$ 6,70 -0.888%
EQTL3	R$ 33,18 -0.271%
ESPA3	R$ 4,75 -3.651%
EVEN3	R$ 3,41 0%
EXXO34	R$ 113,77 -1.447%
EZTC3	R$ 9,14 -3.789%
FESA4	R$ 5,01 -1.572%
FLRY3	R$ 20,27 -2.125%
GFSA3	R$ 0,22 0%
GGBR4	R$ 23,99 -3.577%
GGPS3	R$ 10,36 -5.388%
GMAT3	R$ 3,71 5.099%
GMCO34	R$ 122,40 -2.532%
GOAU4	R$ 10,69 -3.083%
GOGL34	R$ 128,94 -2.34%
GOLD11	R$ 23,37 1.476%
GRND3	R$ 3,71 1.09%
GSGI34	R$ 159,14 -6.663%
HAPV3	R$ 4,18 2.703%
HASH11	R$ 53,76 -4.95%
HBOR3	R$ 1,47 2.083%
HBSA3	R$ 2,95 -3.909%
HYPE3	R$ 21,86 0.877%
IFCM3	R$ 1,22 0%
IGTI11	R$ 22,81 -0.175%
INBR34	R$ 20,99 -3.892%
INTB3	R$ 14,40 0.699%
IRBR3	R$ 57,11 -2.343%
ISAE4	R$ 25,71 0.156%
ITLC34	R$ 48,44 -7.786%
ITSA4	R$ 12,82 0%
ITUB3	R$ 44,35 -0.561%
ITUB4	R$ 39,97 0.655%
IVVB11	R$ 455,70 -3.838%
JALL3	R$ 1,99 -1.97%
JBSS32	R$ 69,63 -0.812%
JHSF3	R$ 9,44 -1.255%
JNJB34	R$ 99,69 -0.687%
JPMC34	R$ 185,19 -3.517%
KEPL3	R$ 6,69 0.45%
KLBN11	R$ 17,71 -2.046%
LAVV3	R$ 7,41 -0.269%
LEVE3	R$ 31,14 -0.954%
LILY34	R$ 253,67 -2.341%
LJQQ3	R$ 1,10 -2.655%
LOGG3	R$ 20,20 -2.651%
LOGN3	R$ 23,50 2.174%
LREN3	R$ 9,53 1.491%
LWSA3	R$ 3,16 1.282%
M1TA34	R$ 119,54 -2.249%
MATD3	R$ 4,52 -1.31%
MBRF3	R$ 15,63 -1.76%
MCDC34	R$ 76,31 -0.079%
MDIA3	R$ 16,35 0.061%
MDNE3	R$ 16,04 -4.353%
MEAL3	R$ 0,78 -2.5%
MELI34	R$ 69,31 -6.084%
MGLU3	R$ 5,43 -1.273%
MILS3	R$ 16,14 -0.555%
MLAS3	R$ 2,00 2.564%
MOTV3	R$ 14,58 0%
MOVI3	R$ 5,91 -0.337%
MRVE3	R$ 4,10 1.485%
MSFT34	R$ 122,80 -2.656%
MTRE3	R$ 3,01 0%
MULT3	R$ 26,24 -0.794%
MYPK3	R$ 9,42 9.918%
N1VO34	R$ 27,40 -5.777%
NASD11	R$ 20,37 -5.869%
NATU3	R$ 5,35 -1.292%
NFLX34	R$ 7,27 -0.137%
NVDC34	R$ 20,87 -8.745%
ONCO3	R$ 0,87 12.987%
ORVR3	R$ 16,98 3.41%
OXYP34	R$ 52,23 0.192%
P1GR34	R$ 63,91 0%
PAGS34	R$ 8,34 -2.113%
PASS3	R$ 19,58 2.998%
PCAR3	R$ 2,39 3.913%
PETR3	R$ 51,78 -3.034%
PETR4	R$ 45,95 -2.483%
PGMN3	R$ 2,42 -4.724%
PIBB11	R$ 298,67 -0.774%
PLPL3	R$ 4,40 -3.084%
PNVL3	R$ 10,70 2.099%
POMO4	R$ 3,58 1.13%
POSI3	R$ 3,11 -1.893%
PRIO3	R$ 61,54 -0.966%
PSSA3	R$ 43,71 -2.629%
PTBL3	R$ 1,45 -2.685%
PYPL34	R$ 16,17 -0.798%
QBTC11	R$ 25,39 -3.497%
QUAL3	R$ 1,39 -6.081%
RADL3	R$ 14,69 -4.858%
RAIL3	R$ 14,19 -0.769%
RAIZ55	R$ 27,30 -0.979%
RANI3	R$ 8,46 -1.97%
RAPT4	R$ 3,58 0.562%
RDOR3	R$ 32,67 0.4%
RECV3	R$ 10,16 -1.931%
RENT3	R$ 29,07 -1.324%
RENT4	R$ 28,75 1.019%
RENT99	R$ 30,55 0%
RIAA3	R$ 6,14 0%
RIOT34	R$ 458,24 -0.655%
ROMI3	R$ 5,38 0.938%
ROXO34	R$ 10,79 -1.371%
SANB11	R$ 25,94 0.504%
SAPR11	R$ 30,68 -1.635%
SAUD3	R$ 14,80 0.271%
SBFG3	R$ 5,09 1.597%
SBSP3	R$ 25,03 -0.793%
SEER3	R$ 10,81 -0.369%
SEQL3	R$ 6,19 46.336%
SIMH3	R$ 5,38 -2.888%
SIMN34	R$ 77,80 1.052%
SKHY34	R$ 43,02 -12.365%
SLCE3	R$ 16,35 -1.506%
SMAL11	R$ 94,05 -1.229%
SMFT3	R$ 17,71 5.479%
SMTO3	R$ 20,42 -1.353%
SOJA3	R$ 5,92 1.197%
SPCX34	R$ 44,91 -9.273%
SPXI11	R$ 55,45 -3.682%
SUZB3	R$ 52,29 -0.115%
TAEE11	R$ 39,60 -0.752%
TASA4	R$ 4,40 -4.968%
TCSA3	R$ 5,38 -4.44%
TEND3	R$ 16,25 -17.722%
TIMS3	R$ 19,96 0.808%
TMOS34	R$ 77,68 -3.082%
TOTS3	R$ 32,65 -2.246%
TRIS3	R$ 4,17 -1.418%
TSLA34	R$ 59,10 -9.771%
TSMC34	R$ 243,50 -10.015%
TTEN3	R$ 10,12 -3.435%
TUPY3	R$ 15,45 1.179%
UGPA3	R$ 30,60 -0.261%
UNIP6	R$ 51,64 -1.918%
USIM5	R$ 4,83 -0.412%
VALE3	R$ 62,67 0.513%
VAMO3	R$ 2,59 0.778%
VBBR3	R$ 28,60 -2.222%
VERZ34	R$ 42,20 0.764%
VISA34	R$ 116,51 -2.092%
VIVA3	R$ 18,18 -0.872%
VIVT3	R$ 31,12 0.387%
VLID3	R$ 13,84 -2.467%
VULC3	R$ 11,85 -1.414%
VVEO3	R$ 0,68 1.493%
WALM34	R$ 44,10 -0.496%
WEGE3	R$ 48,30 -3.497%
WIZC3	R$ 5,95 -0.168%
XBOV11	R$ 162,31 -0.855%
XPBR31	R$ 81,92 -1.182%
YDUQ3	R$ 9,07 -2.157%