Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 21/03/25, 16:36:51

INÍCIO /GOGL34

GOGL34 ALPHABET DRN

0,69 +0,898%
- R$ 78,00
  Máxima
- R$ 76,38
  Mínima
- 52.414,00
  Volume
- 21/03/25, 16:36:39
  Último Negócio
- R$ 76,63
  Abertura
- R$ 4,06
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

27,00%
Desvio Padrão (1a)
0%
IV (1a)

26,77%
EWMA (1a)
-0,12
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
GOGLJ990	0	0	0		0	0	0	0	98,93	0	0	0	0		-1	14,213	0	GOGLV990

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 76,00 0.622%
AAPL34	R$ 61,42 1.353%
ABCB4	R$ 20,29 -0.098%
ABEV3	R$ 13,64 0.221%
AERI3	R$ 4,07 2.513%
AGRO3	R$ 22,02 0.091%
ALOS3	R$ 19,51 0.412%
ALPA4	R$ 6,82 -2.292%
ALUP11	R$ 29,64 0.135%
AMAR3	R$ 1,56 0%
AMBP3	R$ 124,00 1.639%
AMER3	R$ 7,16 2.14%
AMZO34	R$ 55,83 0.794%
ANIM3	R$ 2,19 -2.232%
ARML3	R$ 4,85 -1.423%
ASAI3	R$ 7,67 0.261%
AURE3	R$ 7,86 0.769%
AURE99	R$ 6,44 0%
AZUL4	R$ 3,69 -2.122%
AZZA3	R$ 23,89 0.42%
B3SA3	R$ 12,45 0.323%
BABA34	R$ 27,72 0.036%
BBAS3	R$ 28,28 0.106%
BBDC3	R$ 11,30 1.073%
BBDC4	R$ 12,47 0.891%
BBSE3	R$ 40,32 -0.469%
BEEF3	R$ 5,90 -2.64%
BERK34	R$ 149,64 -0.253%
BHIA3	R$ 7,54 6.048%
BLAU3	R$ 13,37 -0.224%
BMGB4	R$ 3,78 -0.526%
BMOB3	R$ 16,56 10.4%
BOVA11	R$ 128,75 -0.078%
BOVB11	R$ 134,26 0%
BOVV11	R$ 135,02 0.067%
BPAC11	R$ 35,75 0.506%
BPAN4	R$ 7,54 2.585%
BRAP4	R$ 18,03 1.52%
BRAV3	R$ 19,37 5.789%
BRAX11	R$ 110,54 -0.271%
BRFS3	R$ 19,64 -0.908%
BRKM5	R$ 10,78 -2%
BRSR6	R$ 11,14 0.27%
CAML3	R$ 3,84 1.053%
CASH3	R$ 3,71 -1.067%
CBAV3	R$ 4,98 -1.19%
CCRO3	R$ 11,83 -0.672%
CEAB3	R$ 10,32 -0.097%
CHVX34	R$ 93,72 0.3%
CLSA3	R$ 10,44 0%
CMIG3	R$ 15,02 -2.783%
CMIG4	R$ 10,73 -5.463%
CMIN3	R$ 6,31 -1.404%
COCA34	R$ 65,43 -0.638%
COGN3	R$ 1,88 -0.529%
CPFE3	R$ 37,60 -0.397%
CPLE3	R$ 9,47 0.106%
CPLE6	R$ 10,49 -0.095%
CRFB3	R$ 7,45 0.949%
CSAN3	R$ 7,77 -0.385%
CSMG3	R$ 23,73 -2.225%
CSNA3	R$ 9,96 -0.798%
CURY3	R$ 23,98 -0.991%
CVCB3	R$ 1,98 -2.463%
CXSE3	R$ 15,01 -1.379%
CYRE3	R$ 24,19 1.426%
DASA3	R$ 1,90 0%
DIRR3	R$ 31,54 -0.473%
DXCO3	R$ 5,68 0.353%
E1MR34	R$ 630,06 0%
ECOR3	R$ 5,46 0.552%
EGIE3	R$ 39,17 -0.077%
ELET3	R$ 41,95 -0.592%
ELET6	R$ 45,02 -0.618%
EMBR3	R$ 74,11 0.203%
ENEV3	R$ 12,23 -3.549%
ENGI11	R$ 41,96 -0.167%
ENJU3	R$ 1,11 -4.31%
EQTL3	R$ 33,00 -0.302%
ESPA3	R$ 0,71 -2.74%
EVEN3	R$ 6,69 0%
EXCO32	R$ 9,74 2.204%
EXXO34	R$ 81,85 -0.402%
EZTC3	R$ 15,42 0.508%
FESA4	R$ 7,72 -0.771%
FLRY3	R$ 11,94 0.675%
GFSA3	R$ 1,27 0.794%
GGBR4	R$ 17,08 -0.64%
GGPS3	R$ 14,10 0.931%
GMAT3	R$ 6,68 -0.89%
GMCO34	R$ 70,94 3.261%
GOAU4	R$ 9,43 -0.632%
GOGL34	R$ 77,54 0.898%
GOLD11	R$ 18,08 -0.055%
GOLL4	R$ 1,39 -2.113%
GRND3	R$ 5,58 -2.618%
GSGI34	R$ 106,85 1.088%
GUAR3	R$ 7,26 6.618%
HAPV3	R$ 2,19 -2.667%
HBOR3	R$ 1,74 1.163%
HBSA3	R$ 2,26 -2.586%
HYPE3	R$ 20,90 6.629%
IFCM3	R$ 0,09 12.5%
IGTI11	R$ 19,04 0.369%
INBR32	R$ 32,49 -1.036%
INTB3	R$ 12,15 -0.977%
IRBR3	R$ 51,79 0.349%
ISAE4	R$ 23,12 -0.043%
ITLC34	R$ 23,19 3.067%
ITSA4	R$ 9,57 0%
ITUB3	R$ 28,31 -0.562%
ITUB4	R$ 32,08 0%
IVVB11	R$ 361,06 0.518%
JALL3	R$ 4,07 0.246%
JBSS3	R$ 41,71 2.23%
JHSF3	R$ 3,93 -0.506%
JNJB34	R$ 62,16 0.307%
JPMC34	R$ 137,17 1.016%
KEPL3	R$ 7,84 -0.254%
KLBN11	R$ 19,62 -1.208%
LAVV3	R$ 9,60 1.266%
LEVE3	R$ 28,99 -0.753%
LILY34	R$ 160,36 2.192%
LJQQ3	R$ 2,27 -1.299%
LOGG3	R$ 18,19 -0.601%
LOGN3	R$ 21,96 -0.768%
LREN3	R$ 12,51 4.337%
LWSA3	R$ 2,63 -0.377%
M1TA34	R$ 121,00 2.015%
MATD3	R$ 3,60 1.124%
MBLY3	R$ 1,18 -2.479%
MCDC34	R$ 86,84 -0.401%
MDIA3	R$ 23,86 0.421%
MDNE3	R$ 13,98 1.525%
MEAL3	R$ 1,08 -2.703%
MELI34	R$ 97,83 0.856%
MGLU3	R$ 10,25 -1.157%
MILS3	R$ 9,46 -1.765%
MLAS3	R$ 1,19 -3.252%
MOVI3	R$ 4,80 8.844%
MRFG3	R$ 17,46 2.405%
MRVE3	R$ 5,09 -3.048%
MSFT34	R$ 91,81 0.427%
MTRE3	R$ 3,37 -0.295%
MULT3	R$ 23,10 0%
MYPK3	R$ 12,98 1.169%
N1VO34	R$ 55,04 -5.283%
NASD11	R$ 15,68 0.642%
NEOE3	R$ 21,05 1.105%
NFLX34	R$ 109,14 0.887%
NTCO3	R$ 9,65 0%
NVDC34	R$ 14,02 -0.214%
ODPV3	R$ 11,08 -1.512%
ONCO3	R$ 5,72 3.243%
ORVR3	R$ 43,27 -0.734%
OXYP34	R$ 45,43 0.376%
P1GR34	R$ 793,70 1.665%
PAGS34	R$ 9,52 -1.551%
PCAR3	R$ 2,53 0%
PETR3	R$ 39,90 0.504%
PETR4	R$ 36,51 0.745%
PETZ3	R$ 4,21 -4.525%
PIBB11	R$ 234,72 0.158%
PLPL3	R$ 12,07 1.771%
PNVL3	R$ 8,76 -0.454%
POMO4	R$ 7,12 0.282%
POSI3	R$ 5,35 -3.43%
PRIO3	R$ 38,76 -1.324%
PSSA3	R$ 41,37 -0.313%
PTBL3	R$ 3,54 0%
PYPL34	R$ 19,97 0.859%
QUAL3	R$ 1,80 -1.639%
RADL3	R$ 19,73 0.561%
RAIL3	R$ 17,98 -1.154%
RAIZ4	R$ 1,84 0%
RANI3	R$ 7,24 0.416%
RAPT4	R$ 9,21 0.436%
RDOR3	R$ 28,68 -0.347%
RECV3	R$ 16,23 1.248%
RENT3	R$ 33,27 0.453%
RIOT34	R$ 352,00 -1.632%
ROMI3	R$ 9,37 0.107%
ROXO34	R$ 10,83 1.595%
SANB11	R$ 26,62 0.301%
SANB3	R$ 12,65 0%
SAPR11	R$ 28,71 0.174%
SBFG3	R$ 11,79 -0.59%
SBSP3	R$ 100,44 -1.462%
SEER3	R$ 4,80 -1.031%
SEQL3	R$ 2,03 -0.49%
SIMH3	R$ 4,19 1.453%
SIMN34	R$ 233,23 -2.805%
SLCE3	R$ 18,67 0.919%
SMAL11	R$ 94,86 0.169%
SMFT3	R$ 20,81 1.118%
SMTO3	R$ 22,39 -0.577%
SOJA3	R$ 10,69 0.376%
SPXI11	R$ 352,16 0.517%
SRNA3	R$ 7,51 -1.184%
STBP3	R$ 13,38 0.075%
SUZB3	R$ 54,78 -1.898%
TAEE11	R$ 34,78 0.375%
TASA4	R$ 8,04 0.878%
TCSA3	R$ 1,37 -3.521%
TEND3	R$ 14,12 -0.982%
TIMS3	R$ 17,28 1.23%
TMOS34	R$ 61,13 -0.505%
TOTS3	R$ 34,41 -0.836%
TRAD3	R$ 5,56 -0.18%
TRIS3	R$ 6,47 -1.522%
TSLA34	R$ 43,84 5.006%
TSMC34	R$ 126,13 -0.285%
TTEN3	R$ 14,14 -0.702%
TUPY3	R$ 19,06 -1.295%
UGPA3	R$ 17,78 0.395%
UNIP6	R$ 53,98 2.429%
USIM5	R$ 5,83 -1.019%
VALE3	R$ 57,14 -0.175%
VAMO3	R$ 4,37 3.066%
VAMO99	R$ 4,58 0%
VBBR3	R$ 17,93 0.28%
VERZ34	R$ 41,65 0.921%
VISA34	R$ 96,39 1.442%
VIVA3	R$ 19,05 0.528%
VIVT3	R$ 49,78 1.364%
VLID3	R$ 23,73 -1.084%
VULC3	R$ 16,11 0.249%
VVEO3	R$ 1,48 -1.987%
WALM34	R$ 30,58 0.526%
WEGE3	R$ 47,53 -0.814%
WIZC3	R$ 6,10 -5.864%
XBOV11	R$ 129,96 0.378%
XPBR31	R$ 86,33 -0.77%
YDUQ3	R$ 11,86 -1.74%
ZAMP3	R$ 2,46 -13.38%