Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:21:11

GUAR3 GUARARAPES ON

0 +0%
- R$ 8,21
  Máxima
- R$ 8,05
  Mínima
- 125.500,00
  Volume
- 18/06/25, 11:21:02
  Último Negócio
- R$ 8,20
  Abertura
- R$ 1,02
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

58,00%
Desvio Padrão (1a)
49,35%
IV (1a)

53,81%
EWMA (1a)
2,40
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
GUARD600	0	R$ 2,79	1		0	0	0	0	6,00	0	0	0	0		0	0	0	GUARP600

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,91 -0.057%
AAPL34	R$ 54,18 1.233%
ABCB4	R$ 21,37 0.659%
ABEV3	R$ 13,42 -0.371%
AERI3	R$ 4,17 1.956%
AGRO3	R$ 20,65 -0.817%
ALOS3	R$ 21,80 0.193%
ALPA4	R$ 9,14 0.329%
ALUP11	R$ 30,35 0.165%
AMAR3	R$ 1,43 1.418%
AMBP3	R$ 167,91 -1.519%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,55 0.506%
ANIM3	R$ 4,21 -0.472%
ARML3	R$ 4,42 5.742%
ASAI3	R$ 10,95 -1.351%
AURA33	R$ 51,34 -2.488%
AURE3	R$ 10,10 0.298%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,71 0.074%
B3SA3	R$ 13,60 0.517%
BABA34	R$ 22,38 -1.496%
BBAS3	R$ 21,83 -0.365%
BBDC3	R$ 14,41 -0.621%
BBDC4	R$ 16,78 -0.71%
BBSE3	R$ 35,30 -0.619%
BEEF3	R$ 4,79 0.209%
BERK34	R$ 133,28 0.369%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,69 0.662%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,70 2.658%
BOVA11	R$ 135,60 0.059%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,17 -0.056%
BPAC11	R$ 41,61 -0.192%
BPAN4	R$ 8,23 -0.724%
BRAP4	R$ 15,48 -0.129%
BRAV3	R$ 20,40 -0.923%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,46 -0.146%
BRKM5	R$ 10,44 1.854%
BRSR6	R$ 11,76 -1.011%
CAML3	R$ 5,42 3.435%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,31 0%
CEAB3	R$ 17,50 1.156%
CHVX34	R$ 81,45 -0.196%
CMIG3	R$ 15,16 0.132%
CMIG4	R$ 10,75 -0.186%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,81 -0.762%
COGN3	R$ 2,92 -1.347%
CPFE3	R$ 40,78 -0.537%
CPLE3	R$ 11,78 -0.507%
CPLE6	R$ 12,67 -0.783%
CSAN3	R$ 8,09 -0.493%
CSMG3	R$ 27,50 0.733%
CSNA3	R$ 8,20 0%
CURY3	R$ 29,67 -0.536%
CVCB3	R$ 2,34 0.429%
CXSE3	R$ 14,43 -0.62%
CYRE3	R$ 25,42 0.237%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,29 1.293%
DXCO3	R$ 5,63 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,68 1.053%
EGIE3	R$ 40,42 -0.025%
ELET3	R$ 40,78 -1.593%
ELET6	R$ 45,70 -0.997%
EMBR3	R$ 72,90 3.994%
ENEV3	R$ 13,80 -0.145%
ENGI11	R$ 47,05 -0.276%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,61 -0.082%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,20 -0.415%
EXXO34	R$ 78,08 -0.038%
EZTC3	R$ 13,30 0.529%
FESA4	R$ 7,04 0.142%
FLRY3	R$ 13,37 0.83%
GFSA3	R$ 21,83 -2.978%
GGBR4	R$ 16,65 0.422%
GGPS3	R$ 15,41 0.195%
GMAT3	R$ 7,92 -0.875%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,24 0.544%
GOGL34	R$ 80,49 -0.285%
GOLD11	R$ 19,37 -0.514%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,38 0%
GSGI34	R$ 115,90 1.391%
GUAR3	R$ 8,17 0%
HAPV3	R$ 39,29 -0.229%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,69 -0.396%
IFCM3	R$ 0,06 -16.667%
IGTI11	R$ 22,34 0.54%
INBR32	R$ 41,07 -0.46%
INTB3	R$ 15,21 0.528%
IRBR3	R$ 47,16 -0.966%
ISAE4	R$ 23,42 -0.213%
ITLC34	R$ 19,40 1.571%
ITSA4	R$ 10,87 -0.275%
ITUB3	R$ 32,49 -1.006%
ITUB4	R$ 36,87 -0.486%
IVVB11	R$ 369,62 0.141%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 75,89 -0.145%
JHSF3	R$ 5,30 -1.852%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 151,65 2.466%
KEPL3	R$ 8,29 -0.12%
KLBN11	R$ 18,20 1.111%
LAVV3	R$ 12,00 -0.167%
LEVE3	R$ 30,06 -0.133%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,15 0%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,58 -0.322%
LWSA3	R$ 4,12 -0.483%
M1TA34	R$ 137,07 -0.168%
MATD3	R$ 4,72 1.724%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,32 -0.342%
MDNE3	R$ 21,72 -0.64%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 109,02 -0.882%
MGLU3	R$ 9,41 0.857%
MILS3	R$ 10,57 0.19%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,78 0.584%
MOVI3	R$ 8,46 2.174%
MRFG3	R$ 24,09 -1.27%
MRVE3	R$ 6,01 0.503%
MSFT34	R$ 109,31 -0.301%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,35 0.457%
MYPK3	R$ 13,14 0.305%
N1VO34	R$ 51,26 0.039%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,34 -1.382%
NFLX34	R$ 134,68 0.29%
NTCO3	R$ 10,56 0.285%
NVDC34	R$ 16,58 0.181%
ODPV3	R$ 11,63 1.042%
ONCO3	R$ 4,65 -1.483%
ORVR3	R$ 52,70 0.707%
OXYP34	R$ 42,37 0.403%
P1GR34	R$ 721,58 -1.153%
PAGS34	R$ 10,09 0.099%
PCAR3	R$ 3,09 0.651%
PETR3	R$ 35,75 -0.556%
PETR4	R$ 32,71 -0.698%
PETZ3	R$ 4,28 0%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,28 -0.131%
PNVL3	R$ 8,54 2.521%
POMO4	R$ 7,61 0%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,70 -0.749%
PSSA3	R$ 53,11 -1.484%
PTBL3	R$ 4,89 1.033%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,15 0.283%
RAIL3	R$ 18,53 0.162%
RAIZ4	R$ 1,81 -2.162%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 9,02 -1.096%
RDOR3	R$ 35,29 -0.564%
RECV3	R$ 15,66 -0.191%
RENT3	R$ 44,65 0.112%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,10 -0.438%
ROXO34	R$ 10,94 -2.756%
SANB11	R$ 29,91 -0.796%
SANB3	R$ 14,23 -0.42%
SAPR11	R$ 35,63 -1.548%
SBFG3	R$ 12,23 0.246%
SBSP3	R$ 116,87 0.068%
SEER3	R$ 10,33 -0.959%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,05 2.716%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,66 -0.267%
SMAL11	R$ 108,84 -0.33%
SMFT3	R$ 24,06 -0.455%
SMTO3	R$ 19,63 -0.203%
SOJA3	R$ 11,62 2.741%
SPXI11	R$ 359,67 0.159%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,75 0.209%
TAEE11	R$ 34,47 -0.058%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,12 -1.66%
TIMS3	R$ 21,12 -0.047%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 42,00 0.575%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,80 -0.128%
TSLA34	R$ 55,39 1.54%
TSMC34	R$ 147,17 -0.156%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,39 -0.487%
UGPA3	R$ 17,26 0.116%
UNIP6	R$ 58,84 1.082%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,59 0.35%
VAMO3	R$ 4,97 -0.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.605%
VERZ34	R$ 38,23 -0.052%
VISA34	R$ 98,29 0.214%
VIVA3	R$ 25,29 0.677%
VIVT3	R$ 29,87 -0.731%
VLID3	R$ 25,68 3.758%
VULC3	R$ 19,46 0.725%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,46 -0.062%
WEGE3	R$ 41,91 1.207%
WIZC3	R$ 7,93 1.667%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,59 -1.371%
YDUQ3	R$ 16,96 -1.108%
ZAMP3	R$ 3,38 -0.588%