Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:23:15

GUAR3 GUARARAPES ON

0 +0%
- R$ 8,21
  Máxima
- R$ 8,05
  Mínima
- 126.000,00
  Volume
- 18/06/25, 11:22:44
  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
GUARB60	R$ 3,33	R$ 3,34	1		0	0,50	1,00	0	6,00	0	0,01	0,01	0		0	0	0	GUARN60

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,91 -0.057%
AAPL34	R$ 54,13 1.14%
ABCB4	R$ 21,35 0.565%
ABEV3	R$ 13,42 -0.371%
AERI3	R$ 4,15 1.711%
AGRO3	R$ 20,64 -0.865%
ALOS3	R$ 21,78 0.101%
ALPA4	R$ 9,17 0.659%
ALUP11	R$ 30,38 0.264%
AMAR3	R$ 1,41 0%
AMBP3	R$ 167,91 -1.519%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,53 0.473%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,41 5.502%
ASAI3	R$ 10,95 -1.351%
AURA33	R$ 51,14 -2.868%
AURE3	R$ 10,10 0.298%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 40,71 0.074%
B3SA3	R$ 13,59 0.443%
BABA34	R$ 22,36 -1.628%
BBAS3	R$ 21,82 -0.365%
BBDC3	R$ 14,41 -0.621%
BBDC4	R$ 16,77 -0.71%
BBSE3	R$ 35,31 -0.591%
BEEF3	R$ 4,81 0.628%
BERK34	R$ 133,17 0.286%
BHIA3	R$ 3,69 1.099%
BLAU3	R$ 13,70 0.735%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,69 2.606%
BOVA11	R$ 135,55 0.022%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,11 -0.098%
BPAC11	R$ 41,58 -0.312%
BPAN4	R$ 8,24 -0.603%
BRAP4	R$ 15,49 -0.065%
BRAV3	R$ 20,33 -1.263%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,44 -0.244%
BRKM5	R$ 10,44 1.854%
BRSR6	R$ 11,76 -0.927%
CAML3	R$ 5,44 3.817%
CASH3	R$ 7,06 0%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,51 1.214%
CHVX34	R$ 81,75 0.172%
CMIG3	R$ 15,19 0.33%
CMIG4	R$ 10,75 -0.186%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,92 -1.684%
CPFE3	R$ 40,72 -0.683%
CPLE3	R$ 11,79 -0.422%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,09 -0.369%
CSMG3	R$ 27,53 0.842%
CSNA3	R$ 8,21 0.122%
CURY3	R$ 29,68 -0.503%
CVCB3	R$ 2,34 0.429%
CXSE3	R$ 14,43 -0.62%
CYRE3	R$ 25,39 0.118%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,29 1.293%
DXCO3	R$ 5,64 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,66 0.789%
EGIE3	R$ 40,50 0.173%
ELET3	R$ 40,75 -1.665%
ELET6	R$ 45,64 -1.127%
EMBR3	R$ 72,97 4.094%
ENEV3	R$ 13,81 -0.072%
ENGI11	R$ 47,11 -0.148%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,60 -0.109%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,07 -0.051%
EZTC3	R$ 13,34 0.831%
FESA4	R$ 7,05 0.142%
FLRY3	R$ 13,37 0.83%
GFSA3	R$ 21,83 -2.978%
GGBR4	R$ 16,64 0.362%
GGPS3	R$ 15,40 0.13%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,23 0.435%
GOGL34	R$ 80,20 -0.644%
GOLD11	R$ 19,39 -0.411%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,38 0%
GSGI34	R$ 115,90 1.391%
GUAR3	R$ 8,17 0%
HAPV3	R$ 39,51 0.33%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,76 -0.144%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,36 0.63%
INBR32	R$ 41,05 -0.533%
INTB3	R$ 15,17 0.198%
IRBR3	R$ 47,18 -0.924%
ISAE4	R$ 23,42 -0.213%
ITLC34	R$ 19,37 1.414%
ITSA4	R$ 10,85 -0.459%
ITUB3	R$ 32,49 -0.975%
ITUB4	R$ 36,84 -0.567%
IVVB11	R$ 369,64 0.146%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,97 -0.039%
JHSF3	R$ 5,30 -1.667%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 151,50 2.372%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,20 1.111%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,06 -0.133%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,16 0.047%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,58 -0.375%
LWSA3	R$ 4,13 -0.242%
M1TA34	R$ 137,20 -0.073%
MATD3	R$ 4,72 1.724%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,33 -0.299%
MDNE3	R$ 21,70 -0.732%
MEAL3	R$ 1,13 -2.586%
MELI34	R$ 109,02 -0.882%
MGLU3	R$ 9,42 0.965%
MILS3	R$ 10,58 0.284%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,74 0.292%
MOVI3	R$ 8,46 2.174%
MRFG3	R$ 24,08 -1.311%
MRVE3	R$ 6,00 0.503%
MSFT34	R$ 109,31 -0.301%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,41 0.686%
MYPK3	R$ 13,14 0.305%
N1VO34	R$ 51,22 -0.039%
NASD11	R$ 16,70 0.3%
NEOE3	R$ 25,34 -1.42%
NFLX34	R$ 134,86 0.424%
NTCO3	R$ 10,58 0.475%
NVDC34	R$ 16,60 0.302%
ODPV3	R$ 11,65 1.128%
ONCO3	R$ 4,65 -1.483%
ORVR3	R$ 52,74 0.783%
OXYP34	R$ 42,02 -0.427%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,09 0.099%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,71 -0.668%
PETR4	R$ 32,68 -0.759%
PETZ3	R$ 4,29 0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,33 0.196%
PNVL3	R$ 8,53 2.401%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,47 0.903%
PRIO3	R$ 43,53 -1.136%
PSSA3	R$ 53,13 -1.447%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,13 0.142%
RAIL3	R$ 18,50 0%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,26 -0.648%
RECV3	R$ 15,64 -0.255%
RENT3	R$ 44,66 0.135%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,08 -0.656%
ROXO34	R$ 10,95 -2.667%
SANB11	R$ 29,87 -0.929%
SANB3	R$ 14,24 -0.42%
SAPR11	R$ 35,61 -1.575%
SBFG3	R$ 12,25 0.41%
SBSP3	R$ 116,83 0.034%
SEER3	R$ 10,33 -0.959%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,06 2.716%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,68 -0.16%
SMAL11	R$ 108,88 -0.293%
SMFT3	R$ 24,05 -0.496%
SMTO3	R$ 19,60 -0.356%
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$ 52,76 0.228%
TAEE11	R$ 34,45 -0.116%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,12 -1.617%
TIMS3	R$ 21,10 -0.142%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 42,03 0.647%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,81 0%
TSLA34	R$ 55,33 1.43%
TSMC34	R$ 147,09 -0.21%
TTEN3	R$ 14,52 -1.157%
TUPY3	R$ 18,41 -0.379%
UGPA3	R$ 17,25 0.058%
UNIP6	R$ 58,82 1.048%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,58 0.331%
VAMO3	R$ 4,96 -0.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,62 0.558%
VERZ34	R$ 38,23 -0.052%
VISA34	R$ 98,29 0.214%
VIVA3	R$ 25,31 0.756%
VIVT3	R$ 29,87 -0.731%
VLID3	R$ 25,68 3.758%
VULC3	R$ 19,47 0.776%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,47 -0.031%
WEGE3	R$ 41,89 1.159%
WIZC3	R$ 7,92 1.538%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,75 -1.226%
YDUQ3	R$ 16,97 -1.05%
ZAMP3	R$ 3,38 -0.588%