Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:36:44

GUAR3 GUARARAPES ON

0,02 +0,245%
- R$ 8,21
  Máxima
- R$ 8,05
  Mínima
- 133.100,00
  Volume
- 18/06/25, 11:36:08
  Último Negócio
- R$ 8,20
  Abertura
- R$ 1,08
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

58,00%
Desvio Padrão (1a)
46,46%
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
GUARL600	0	R$ 3,26	1		0	0	0	0	6,00	0	0	0	0		0	0	0	GUARX600

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,41 0.512%
AAPL34	R$ 54,09 1.065%
ABCB4	R$ 21,34 0.565%
ABEV3	R$ 13,43 -0.297%
AERI3	R$ 4,19 2.445%
AGRO3	R$ 20,65 -0.817%
ALOS3	R$ 21,83 0.331%
ALPA4	R$ 9,15 0.439%
ALUP11	R$ 30,39 0.297%
AMAR3	R$ 1,43 1.418%
AMBP3	R$ 167,00 -2.053%
AMER3	R$ 6,05 6.14%
AMZO34	R$ 59,68 0.726%
ANIM3	R$ 4,21 -0.472%
ARML3	R$ 4,39 5.024%
ASAI3	R$ 10,99 -0.901%
AURA33	R$ 51,75 -1.709%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,88 0.492%
B3SA3	R$ 13,64 0.813%
BABA34	R$ 22,35 -1.672%
BBAS3	R$ 21,86 -0.183%
BBDC3	R$ 14,44 -0.414%
BBDC4	R$ 16,78 -0.651%
BBSE3	R$ 35,30 -0.619%
BEEF3	R$ 4,84 1.255%
BERK34	R$ 132,98 0.143%
BHIA3	R$ 3,72 2.198%
BLAU3	R$ 13,82 1.544%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,66 2.345%
BOVA11	R$ 135,60 0.059%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,19 -0.042%
BPAC11	R$ 41,65 -0.144%
BPAN4	R$ 8,26 -0.362%
BRAP4	R$ 15,51 -0.065%
BRAV3	R$ 20,28 -1.506%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,40 -0.439%
BRKM5	R$ 10,41 1.561%
BRSR6	R$ 11,77 -0.842%
CAML3	R$ 5,45 4.008%
CASH3	R$ 7,06 -0.141%
CBAV3	R$ 4,30 0%
CEAB3	R$ 17,57 1.561%
CHVX34	R$ 81,73 0.147%
CMIG3	R$ 15,22 0.528%
CMIG4	R$ 10,81 0.279%
CMIN3	R$ 5,01 0.602%
COCA34	R$ 63,65 -1.011%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,80 -0.488%
CPLE3	R$ 11,80 -0.338%
CPLE6	R$ 12,69 -0.626%
CSAN3	R$ 8,09 -0.369%
CSMG3	R$ 27,52 0.806%
CSNA3	R$ 8,26 0.732%
CURY3	R$ 29,84 0%
CVCB3	R$ 2,34 0%
CXSE3	R$ 14,45 -0.482%
CYRE3	R$ 25,49 0.513%
DASA3	R$ 1,45 0%
DIRR3	R$ 42,49 1.796%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,68 1.053%
EGIE3	R$ 40,50 0.148%
ELET3	R$ 40,76 -1.641%
ELET6	R$ 45,64 -1.127%
EMBR3	R$ 72,79 3.837%
ENEV3	R$ 13,83 0%
ENGI11	R$ 47,13 -0.106%
ENJU3	R$ 1,19 1.681%
EQTL3	R$ 36,71 0.191%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,23 0%
EXXO34	R$ 77,86 -0.32%
EZTC3	R$ 13,35 0.907%
FESA4	R$ 7,07 0.426%
FLRY3	R$ 13,40 1.056%
GFSA3	R$ 21,76 -3.289%
GGBR4	R$ 16,70 0.724%
GGPS3	R$ 15,44 0.39%
GMAT3	R$ 7,94 -0.75%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,27 0.871%
GOGL34	R$ 80,21 -0.632%
GOLD11	R$ 19,41 -0.308%
GOLL54	R$ 200,00 26.582%
GRND3	R$ 5,38 -0.37%
GSGI34	R$ 116,49 1.907%
GUAR3	R$ 8,19 0.245%
HAPV3	R$ 39,42 0.102%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,85 0.18%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,41 0.855%
INBR32	R$ 41,28 0.024%
INTB3	R$ 15,31 1.123%
IRBR3	R$ 47,22 -0.84%
ISAE4	R$ 23,46 -0.043%
ITLC34	R$ 19,49 2.042%
ITSA4	R$ 10,88 -0.275%
ITUB3	R$ 32,53 -0.853%
ITUB4	R$ 36,86 -0.432%
IVVB11	R$ 369,73 0.171%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 75,98 -0.026%
JHSF3	R$ 5,32 -1.481%
JNJB34	R$ 55,23 -1.761%
JPMC34	R$ 152,05 2.736%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,19 1.056%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,08 -0.066%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,18 0.142%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,60 -0.268%
LWSA3	R$ 4,14 0%
M1TA34	R$ 137,27 -0.022%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,68 -1.908%
MDIA3	R$ 23,36 -0.171%
MDNE3	R$ 21,76 -0.457%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 108,86 -1.027%
MGLU3	R$ 9,46 1.286%
MILS3	R$ 10,60 0.474%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,76 0.438%
MOVI3	R$ 8,53 3.019%
MRFG3	R$ 24,02 -1.557%
MRVE3	R$ 6,02 0.838%
MSFT34	R$ 109,40 -0.219%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,42 0.686%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 51,29 0.098%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,53 -0.681%
NFLX34	R$ 135,08 0.588%
NTCO3	R$ 10,58 0.475%
NVDC34	R$ 16,62 0.423%
ODPV3	R$ 11,66 1.215%
ONCO3	R$ 4,68 -0.847%
ORVR3	R$ 52,80 0.898%
OXYP34	R$ 41,87 -0.782%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,16 0.794%
PCAR3	R$ 3,08 0%
PETR3	R$ 35,60 -0.974%
PETR4	R$ 32,65 -0.88%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,35 0.392%
PNVL3	R$ 8,53 2.401%
POMO4	R$ 7,66 0.657%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,48 -1.249%
PSSA3	R$ 53,37 -1.002%
PTBL3	R$ 4,84 0.207%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,13 0.142%
RAIL3	R$ 18,52 0.054%
RAIZ4	R$ 1,81 -2.162%
RANI3	R$ 7,66 0.525%
RAPT4	R$ 9,06 -0.658%
RDOR3	R$ 35,24 -0.704%
RECV3	R$ 15,60 -0.574%
RENT3	R$ 44,73 0.291%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,07 -0.766%
ROXO34	R$ 10,98 -2.4%
SANB11	R$ 29,94 -0.697%
SANB3	R$ 14,27 -0.14%
SAPR11	R$ 35,75 -1.189%
SBFG3	R$ 12,30 0.82%
SBSP3	R$ 116,89 0.086%
SEER3	R$ 10,41 -0.096%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,10 3.565%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,72 0%
SMAL11	R$ 109,13 -0.064%
SMFT3	R$ 24,09 -0.331%
SMTO3	R$ 19,67 0%
SOJA3	R$ 11,71 3.537%
SPXI11	R$ 360,30 0.334%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,73 0.171%
TAEE11	R$ 34,56 0.203%
TASA4	R$ 7,21 0.698%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,32 -0.766%
TIMS3	R$ 21,18 0.237%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,10 0.766%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,82 0.128%
TSLA34	R$ 55,26 1.302%
TSMC34	R$ 146,86 -0.366%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,40 -0.433%
UGPA3	R$ 17,26 0.116%
UNIP6	R$ 58,72 0.876%
USIM5	R$ 4,62 0.654%
VALE3	R$ 51,53 0.233%
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$ 98,21 0.133%
VIVA3	R$ 25,41 1.154%
VIVT3	R$ 29,84 -0.831%
VLID3	R$ 25,68 3.919%
VULC3	R$ 19,50 0.932%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,53 0.154%
WEGE3	R$ 41,88 1.135%
WIZC3	R$ 7,95 1.923%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,79 -1.172%
YDUQ3	R$ 16,96 -1.108%
ZAMP3	R$ 3,39 0%