Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:26:08

GMAT3 GRUPO MATEUSON

-0,09 -1,125%
- R$ 8,00
  Máxima
- R$ 7,88
  Mínima
- 155.800,00
  Volume
- 18/06/25, 11:26:03
  Último Negócio
- R$ 8,00
  Abertura
- R$ 1,24
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

32,00%
Desvio Padrão (1a)
0%
IV (1a)

31,57%
EWMA (1a)
1,35
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
GMATA60	0	R$ 3,06	1		0	0	0	0	5,95	0	0	0	0		0	0	0	GMATM60

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,35 0.443%
AAPL34	R$ 54,08 1.046%
ABCB4	R$ 21,35 0.565%
ABEV3	R$ 13,45 -0.223%
AERI3	R$ 4,15 1.711%
AGRO3	R$ 20,63 -0.865%
ALOS3	R$ 21,79 0.147%
ALPA4	R$ 9,15 0.439%
ALUP11	R$ 30,37 0.231%
AMAR3	R$ 1,41 0%
AMBP3	R$ 167,77 -1.601%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,60 0.591%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 10,97 -1.171%
AURA33	R$ 51,15 -2.849%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 40,67 -0.025%
B3SA3	R$ 13,60 0.517%
BABA34	R$ 22,39 -1.496%
BBAS3	R$ 21,85 -0.228%
BBDC3	R$ 14,44 -0.414%
BBDC4	R$ 16,80 -0.474%
BBSE3	R$ 35,32 -0.563%
BEEF3	R$ 4,80 0.628%
BERK34	R$ 133,21 0.316%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,70 0.809%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,70 2.658%
BOVA11	R$ 135,63 0.081%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,19 -0.042%
BPAC11	R$ 41,59 -0.288%
BPAN4	R$ 8,24 -0.603%
BRAP4	R$ 15,50 0%
BRAV3	R$ 20,35 -1.166%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,42 -0.39%
BRKM5	R$ 10,44 1.854%
BRSR6	R$ 11,76 -0.927%
CAML3	R$ 5,44 3.817%
CASH3	R$ 7,06 -0.141%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,50 1.156%
CHVX34	R$ 81,75 0.172%
CMIG3	R$ 15,22 0.528%
CMIG4	R$ 10,83 0.557%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,74 -0.659%
CPLE3	R$ 11,79 -0.422%
CPLE6	R$ 12,69 -0.626%
CSAN3	R$ 8,11 -0.123%
CSMG3	R$ 27,54 0.879%
CSNA3	R$ 8,23 0.366%
CURY3	R$ 29,70 -0.469%
CVCB3	R$ 2,32 0%
CXSE3	R$ 14,43 -0.62%
CYRE3	R$ 25,37 0.039%
DASA3	R$ 1,44 -0.69%
DIRR3	R$ 42,35 1.437%
DXCO3	R$ 5,63 1.625%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,67 0.921%
EGIE3	R$ 40,50 0.173%
ELET3	R$ 40,69 -1.834%
ELET6	R$ 45,59 -1.235%
EMBR3	R$ 73,13 4.322%
ENEV3	R$ 13,81 0%
ENGI11	R$ 47,10 -0.17%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,63 -0.027%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,31 0.256%
EZTC3	R$ 13,36 0.983%
FESA4	R$ 7,05 0.142%
FLRY3	R$ 13,36 0.754%
GFSA3	R$ 21,82 -3.022%
GGBR4	R$ 16,67 0.483%
GGPS3	R$ 15,41 0.195%
GMAT3	R$ 7,91 -1.125%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,10 -0.768%
GOLD11	R$ 19,40 -0.308%
GOLL54	R$ 219,70 39.051%
GRND3	R$ 5,40 0%
GSGI34	R$ 115,90 1.391%
GUAR3	R$ 8,15 -0.245%
HAPV3	R$ 39,46 0.203%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,76 -0.144%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,34 0.54%
INBR32	R$ 41,21 -0.145%
INTB3	R$ 15,17 0.198%
IRBR3	R$ 47,13 -1.029%
ISAE4	R$ 23,45 -0.085%
ITLC34	R$ 19,38 1.466%
ITSA4	R$ 10,87 -0.183%
ITUB3	R$ 32,51 -0.914%
ITUB4	R$ 36,90 -0.405%
IVVB11	R$ 369,69 0.16%
JALL3	R$ 3,98 -2.445%
JBSS32	R$ 75,95 -0.066%
JHSF3	R$ 5,30 -1.852%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 151,69 2.493%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,19 1.056%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,07 -0.1%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,14 -0.047%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,56 -0.483%
LWSA3	R$ 4,12 -0.483%
M1TA34	R$ 137,25 -0.058%
MATD3	R$ 4,71 1.724%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,35 -0.214%
MDNE3	R$ 21,65 -0.961%
MEAL3	R$ 1,13 -2.586%
MELI34	R$ 109,10 -0.827%
MGLU3	R$ 9,43 1.072%
MILS3	R$ 10,59 0.379%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,74 0.365%
MOVI3	R$ 8,49 2.536%
MRFG3	R$ 24,00 -1.639%
MRVE3	R$ 6,01 0.67%
MSFT34	R$ 109,18 -0.42%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,39 0.686%
MYPK3	R$ 13,11 0.076%
N1VO34	R$ 51,33 0.176%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,38 -1.265%
NFLX34	R$ 134,62 0.246%
NTCO3	R$ 10,57 0.38%
NVDC34	R$ 16,59 0.242%
ODPV3	R$ 11,65 1.128%
ONCO3	R$ 4,65 -1.483%
ORVR3	R$ 52,74 0.803%
OXYP34	R$ 41,89 -0.735%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,09 0.099%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,75 -0.556%
PETR4	R$ 32,70 -0.729%
PETZ3	R$ 4,28 0%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,28 -0.131%
PNVL3	R$ 8,53 2.281%
POMO4	R$ 7,63 0.131%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,58 -1.022%
PSSA3	R$ 53,19 -1.336%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,17 0.425%
RAIL3	R$ 18,51 0.054%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,28 -0.592%
RECV3	R$ 15,64 -0.319%
RENT3	R$ 44,66 0.135%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,07 -0.766%
ROXO34	R$ 10,94 -2.756%
SANB11	R$ 29,90 -0.829%
SANB3	R$ 14,24 -0.35%
SAPR11	R$ 35,64 -1.493%
SBFG3	R$ 12,25 0.41%
SBSP3	R$ 116,81 0.017%
SEER3	R$ 10,35 -0.767%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,07 3.056%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,69 -0.16%
SMAL11	R$ 108,88 -0.293%
SMFT3	R$ 24,05 -0.496%
SMTO3	R$ 19,62 -0.254%
SOJA3	R$ 11,64 2.918%
SPXI11	R$ 360,00 0.251%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,70 0.114%
TAEE11	R$ 34,47 -0.058%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,14 -1.489%
TIMS3	R$ 21,13 0%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 41,99 0.551%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,81 0%
TSLA34	R$ 55,36 1.485%
TSMC34	R$ 147,06 -0.231%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,39 -0.487%
UGPA3	R$ 17,27 0.174%
UNIP6	R$ 58,88 1.151%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,58 0.331%
VAMO3	R$ 4,96 -0.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,64 0.651%
VERZ34	R$ 38,39 -0.052%
VISA34	R$ 98,12 0.041%
VIVA3	R$ 25,27 0.597%
VIVT3	R$ 29,87 -0.731%
VLID3	R$ 25,70 3.919%
VULC3	R$ 19,46 0.725%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,49 0%
WEGE3	R$ 41,96 1.328%
WIZC3	R$ 7,92 1.538%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,88 -1.108%
YDUQ3	R$ 16,94 -1.224%
ZAMP3	R$ 3,38 -0.588%