Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:27:07

GUAR3 GUARARAPES ON

0,01 +0,122%
- R$ 8,21
  Máxima
- R$ 8,05
  Mínima
- 128.900,00
  Volume
- 18/06/25, 11:27:02
  Último Negócio
- R$ 8,20
  Abertura
- R$ 1,05
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

58,00%
Desvio Padrão (1a)
48,61%
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
GUARH850	R$ 2,43	R$ 2,43	0.69		0	0,15	0,30	0	8,50	0	0	0	0		0	0	0	GUART850

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,35 0.443%
AAPL34	R$ 54,07 1.028%
ABCB4	R$ 21,34 0.565%
ABEV3	R$ 13,46 -0.074%
AERI3	R$ 4,15 1.711%
AGRO3	R$ 20,62 -0.961%
ALOS3	R$ 21,80 0.147%
ALPA4	R$ 9,15 0.439%
ALUP11	R$ 30,38 0.231%
AMAR3	R$ 1,41 0%
AMBP3	R$ 167,77 -1.601%
AMER3	R$ 6,17 8.246%
AMZO34	R$ 59,65 0.608%
ANIM3	R$ 4,20 -0.708%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 10,96 -1.261%
AURA33	R$ 51,16 -2.83%
AURE3	R$ 10,10 0.298%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,67 -0.025%
B3SA3	R$ 13,57 0.37%
BABA34	R$ 22,39 -1.496%
BBAS3	R$ 21,85 -0.228%
BBDC3	R$ 14,43 -0.483%
BBDC4	R$ 16,81 -0.474%
BBSE3	R$ 35,28 -0.676%
BEEF3	R$ 4,81 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$ 19,56 1.928%
BOVA11	R$ 135,63 0.081%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,19 -0.042%
BPAC11	R$ 41,61 -0.24%
BPAN4	R$ 8,23 -0.724%
BRAP4	R$ 15,50 0%
BRAV3	R$ 20,36 -1.117%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,41 -0.39%
BRKM5	R$ 10,44 1.854%
BRSR6	R$ 11,77 -0.842%
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$ 15,20 0.528%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,70 -0.933%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,72 -0.683%
CPLE3	R$ 11,79 -0.422%
CPLE6	R$ 12,69 -0.626%
CSAN3	R$ 8,11 -0.123%
CSMG3	R$ 27,52 0.806%
CSNA3	R$ 8,25 0.61%
CURY3	R$ 29,72 -0.369%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,44 -0.551%
CYRE3	R$ 25,37 0.039%
DASA3	R$ 1,44 -1.379%
DIRR3	R$ 42,39 1.533%
DXCO3	R$ 5,64 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,66 0.789%
EGIE3	R$ 40,46 0.099%
ELET3	R$ 40,68 -1.834%
ELET6	R$ 45,57 -1.256%
EMBR3	R$ 73,04 4.194%
ENEV3	R$ 13,80 -0.145%
ENGI11	R$ 47,11 -0.148%
ENJU3	R$ 1,19 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$ 13,34 0.831%
FESA4	R$ 7,05 0.142%
FLRY3	R$ 13,38 0.83%
GFSA3	R$ 21,82 -3.022%
GGBR4	R$ 16,67 0.543%
GGPS3	R$ 15,42 0.26%
GMAT3	R$ 7,91 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,10 -0.768%
GOLD11	R$ 19,41 -0.308%
GOLL54	R$ 200,00 26.582%
GRND3	R$ 5,37 -0.556%
GSGI34	R$ 116,49 1.907%
GUAR3	R$ 8,18 0.122%
HAPV3	R$ 39,45 0.178%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,75 -0.18%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,39 0.765%
INBR32	R$ 41,22 -0.121%
INTB3	R$ 15,19 0.396%
IRBR3	R$ 47,13 -1.029%
ISAE4	R$ 23,46 -0.043%
ITLC34	R$ 19,40 1.571%
ITSA4	R$ 10,88 -0.275%
ITUB3	R$ 32,54 -0.914%
ITUB4	R$ 36,90 -0.405%
IVVB11	R$ 369,72 0.168%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,85 -0.197%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 151,95 2.669%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,18 1%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,06 -0.133%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,56 -0.772%
LOGG3	R$ 21,13 -0.095%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,55 -0.536%
LWSA3	R$ 4,13 -0.242%
M1TA34	R$ 137,32 0.015%
MATD3	R$ 4,72 1.724%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,34 -0.299%
MDNE3	R$ 21,67 -0.869%
MEAL3	R$ 1,13 -2.586%
MELI34	R$ 109,19 -0.727%
MGLU3	R$ 9,43 1.072%
MILS3	R$ 10,59 0.379%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,74 0.292%
MOVI3	R$ 8,48 2.536%
MRFG3	R$ 23,98 -1.721%
MRVE3	R$ 6,00 0.503%
MSFT34	R$ 109,22 -0.383%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,40 0.61%
MYPK3	R$ 13,12 0.076%
N1VO34	R$ 51,33 0.176%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,43 -1.07%
NFLX34	R$ 134,62 0.246%
NTCO3	R$ 10,56 0.285%
NVDC34	R$ 16,60 0.302%
ODPV3	R$ 11,64 1.042%
ONCO3	R$ 4,65 -1.483%
ORVR3	R$ 52,90 1.089%
OXYP34	R$ 41,87 -0.782%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,09 0.099%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,74 -0.584%
PETR4	R$ 32,73 -0.638%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,25 -0.327%
PNVL3	R$ 8,54 2.521%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,58 -1.022%
PSSA3	R$ 53,21 -1.336%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,15 0.283%
RAIL3	R$ 18,50 0%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,64 0.262%
RAPT4	R$ 9,02 -1.096%
RDOR3	R$ 35,27 -0.62%
RECV3	R$ 15,64 -0.319%
RENT3	R$ 44,65 0.112%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,06 -0.766%
ROXO34	R$ 10,94 -2.756%
SANB11	R$ 29,90 -0.829%
SANB3	R$ 14,24 -0.35%
SAPR11	R$ 35,68 -1.382%
SBFG3	R$ 12,26 0.41%
SBSP3	R$ 116,80 -0.009%
SEER3	R$ 10,37 -0.575%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,07 3.056%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,70 -0.053%
SMAL11	R$ 108,91 -0.266%
SMFT3	R$ 24,06 -0.496%
SMTO3	R$ 19,63 -0.203%
SOJA3	R$ 11,65 3.006%
SPXI11	R$ 360,00 0.251%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,71 0.133%
TAEE11	R$ 34,47 -0.058%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,14 -1.532%
TIMS3	R$ 21,14 0.047%
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$ 7,80 -0.128%
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$ 17,26 0.116%
UNIP6	R$ 59,25 1.855%
USIM5	R$ 4,62 0.654%
VALE3	R$ 51,59 0.35%
VAMO3	R$ 4,96 -0.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,64 0.651%
VERZ34	R$ 38,39 0.366%
VISA34	R$ 98,12 0.041%
VIVA3	R$ 25,28 0.637%
VIVT3	R$ 29,86 -0.731%
VLID3	R$ 25,68 3.758%
VULC3	R$ 19,47 0.776%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,49 0.031%
WEGE3	R$ 41,95 1.304%
WIZC3	R$ 7,94 1.795%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,90 -1.09%
YDUQ3	R$ 16,95 -1.166%
ZAMP3	R$ 3,40 0%