Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:33:49

GMAT3 GRUPO MATEUSON

-0,06 -0,75%
- R$ 8,00
  Máxima
- R$ 7,88
  Mínima
- 194.200,00
  Volume
- 18/06/25, 11:33:49
  Último Negócio
- R$ 8,00
  Abertura
- R$ 1,54
  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
GMATJ600	0	R$ 2,25	1		0	0	0	0	5,95	0	0	0	0		0	0	0	GMATV600

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,40 0.5%
AAPL34	R$ 54,10 1.084%
ABCB4	R$ 21,35 0.565%
ABEV3	R$ 13,43 -0.297%
AERI3	R$ 4,17 1.956%
AGRO3	R$ 20,67 -0.72%
ALOS3	R$ 21,85 0.423%
ALPA4	R$ 9,15 0.439%
ALUP11	R$ 30,36 0.198%
AMAR3	R$ 1,41 0%
AMBP3	R$ 166,00 -2.639%
AMER3	R$ 6,08 6.667%
AMZO34	R$ 59,53 0.473%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 10,99 -0.991%
AURA33	R$ 51,43 -2.317%
AURE3	R$ 10,10 0.199%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,88 0.492%
B3SA3	R$ 13,64 0.739%
BABA34	R$ 22,38 -1.54%
BBAS3	R$ 21,86 -0.183%
BBDC3	R$ 14,43 -0.483%
BBDC4	R$ 16,79 -0.592%
BBSE3	R$ 35,26 -0.732%
BEEF3	R$ 4,84 1.046%
BERK34	R$ 133,03 0.181%
BHIA3	R$ 3,73 2.473%
BLAU3	R$ 13,79 1.176%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,60 2.137%
BOVA11	R$ 135,61 0.066%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,21 -0.035%
BPAC11	R$ 41,65 -0.096%
BPAN4	R$ 8,26 -0.362%
BRAP4	R$ 15,50 0%
BRAV3	R$ 20,34 -1.214%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,40 -0.439%
BRKM5	R$ 10,45 1.756%
BRSR6	R$ 11,77 -0.842%
CAML3	R$ 5,45 4.008%
CASH3	R$ 7,06 0%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,58 1.618%
CHVX34	R$ 81,83 0.27%
CMIG3	R$ 15,24 0.661%
CMIG4	R$ 10,81 0.371%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,69 -0.949%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,79 -0.512%
CPLE3	R$ 11,78 -0.507%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,10 -0.246%
CSMG3	R$ 27,54 0.879%
CSNA3	R$ 8,25 0.61%
CURY3	R$ 29,82 -0.101%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,43 -0.62%
CYRE3	R$ 25,49 0.513%
DASA3	R$ 1,45 0%
DIRR3	R$ 42,45 1.677%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,68 1.053%
EGIE3	R$ 40,47 0.173%
ELET3	R$ 40,70 -1.786%
ELET6	R$ 45,56 -1.3%
EMBR3	R$ 72,64 3.695%
ENEV3	R$ 13,81 -0.072%
ENGI11	R$ 47,12 -0.127%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,62 -0.055%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,23 0%
EXXO34	R$ 78,27 0.205%
EZTC3	R$ 13,37 1.058%
FESA4	R$ 7,07 0.426%
FLRY3	R$ 13,38 0.905%
GFSA3	R$ 21,76 -3.289%
GGBR4	R$ 16,71 0.784%
GGPS3	R$ 15,45 0.455%
GMAT3	R$ 7,94 -0.75%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,26 0.762%
GOGL34	R$ 80,29 -0.632%
GOLD11	R$ 19,43 -0.205%
GOLL54	R$ 200,00 26.582%
GRND3	R$ 5,38 -0.37%
GSGI34	R$ 116,49 1.907%
GUAR3	R$ 8,21 0.49%
HAPV3	R$ 39,41 0.076%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,82 0.072%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,42 0.855%
INBR32	R$ 41,22 -0.121%
INTB3	R$ 15,27 0.859%
IRBR3	R$ 47,22 -0.84%
ISAE4	R$ 23,49 0.085%
ITLC34	R$ 19,41 1.623%
ITSA4	R$ 10,87 -0.275%
ITUB3	R$ 32,52 -0.884%
ITUB4	R$ 36,85 -0.486%
IVVB11	R$ 369,72 0.168%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 75,85 -0.197%
JHSF3	R$ 5,32 -1.481%
JNJB34	R$ 55,35 -1.547%
JPMC34	R$ 151,94 2.662%
KEPL3	R$ 8,32 0.241%
KLBN11	R$ 18,18 1%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,13 0.1%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,20 0.236%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,59 -0.322%
LWSA3	R$ 4,14 0%
M1TA34	R$ 137,34 0.029%
MATD3	R$ 4,74 2.155%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,33 -0.299%
MDNE3	R$ 21,70 -0.732%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 108,84 -1.046%
MGLU3	R$ 9,47 1.501%
MILS3	R$ 10,60 0.474%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,72 0.146%
MOVI3	R$ 8,54 3.14%
MRFG3	R$ 24,04 -1.475%
MRVE3	R$ 6,03 1.005%
MSFT34	R$ 109,28 -0.328%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,42 0.724%
MYPK3	R$ 13,12 0.229%
N1VO34	R$ 51,24 0%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,48 -0.876%
NFLX34	R$ 135,00 0.529%
NTCO3	R$ 10,58 0.38%
NVDC34	R$ 16,61 0.363%
ODPV3	R$ 11,66 1.215%
ONCO3	R$ 4,69 -0.636%
ORVR3	R$ 52,94 1.051%
OXYP34	R$ 41,87 -0.782%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,16 0.794%
PCAR3	R$ 3,09 0.651%
PETR3	R$ 35,71 -0.668%
PETR4	R$ 32,73 -0.638%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,31 0.065%
PNVL3	R$ 8,53 2.401%
POMO4	R$ 7,65 0.526%
POSI3	R$ 4,46 0.677%
PRIO3	R$ 43,65 -0.908%
PSSA3	R$ 53,32 -1.094%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,12 0.071%
RAIL3	R$ 18,50 0%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,67 0.656%
RAPT4	R$ 9,04 -0.877%
RDOR3	R$ 35,26 -0.648%
RECV3	R$ 15,66 -0.191%
RENT3	R$ 44,74 0.314%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,06 -0.875%
ROXO34	R$ 10,97 -2.489%
SANB11	R$ 29,93 -0.73%
SANB3	R$ 14,27 -0.14%
SAPR11	R$ 35,72 -1.271%
SBFG3	R$ 12,28 0.656%
SBSP3	R$ 116,82 0.026%
SEER3	R$ 10,43 0%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,10 3.565%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,68 -0.16%
SMAL11	R$ 109,16 -0.037%
SMFT3	R$ 24,10 -0.29%
SMTO3	R$ 19,62 -0.305%
SOJA3	R$ 11,70 3.537%
SPXI11	R$ 360,41 0.365%
SRNA3	R$ 11,64 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,71 0.152%
TAEE11	R$ 34,54 0.174%
TASA4	R$ 7,20 0.559%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,33 -0.723%
TIMS3	R$ 21,15 0.095%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,03 0.647%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,82 0.128%
TSLA34	R$ 55,35 1.467%
TSMC34	R$ 147,07 -0.224%
TTEN3	R$ 14,52 -1.157%
TUPY3	R$ 18,40 -0.433%
UGPA3	R$ 17,26 0.116%
UNIP6	R$ 59,17 1.649%
USIM5	R$ 4,63 0.871%
VALE3	R$ 51,57 0.311%
VAMO3	R$ 4,97 -0.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.605%
VERZ34	R$ 38,39 0.366%
VISA34	R$ 98,25 0.173%
VIVA3	R$ 25,43 1.234%
VIVT3	R$ 29,84 -0.831%
VLID3	R$ 25,72 3.919%
VULC3	R$ 19,52 1.035%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,45 -0.092%
WEGE3	R$ 41,88 1.159%
WIZC3	R$ 7,95 1.923%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,86 -1.126%
YDUQ3	R$ 16,98 -0.991%
ZAMP3	R$ 3,40 0%