Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:09:41

GUAR3 GUARARAPES ON

0,10 +1,224%
- R$ 8,30
  Máxima
- R$ 8,05
  Mínima
- 309.300,00
  Volume
- 18/06/25, 14:09:01
  Último Negócio
- R$ 8,20
  Abertura
- R$ 2,53
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

58,00%
Desvio Padrão (1a)
42,14%
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
GUARG60	0	R$ 3,06	1		0	0	0	0	6,00	0	0	0	0		0	0	0	GUARS60

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,55 -0.466%
AAPL34	R$ 53,99 0.878%
ABCB4	R$ 21,38 0.707%
ABEV3	R$ 13,48 0.074%
AERI3	R$ 4,14 1.222%
AGRO3	R$ 20,71 -0.528%
ALOS3	R$ 21,76 0.009%
ALPA4	R$ 9,17 0.768%
ALUP11	R$ 30,42 0.396%
AMAR3	R$ 1,40 -0.709%
AMBP3	R$ 171,84 0.786%
AMER3	R$ 5,96 4.561%
AMZO34	R$ 59,25 0%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,38 4.785%
ASAI3	R$ 11,02 -0.721%
AURA33	R$ 51,45 -2.279%
AURE3	R$ 10,12 0.497%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,13 1.106%
B3SA3	R$ 13,68 1.109%
BABA34	R$ 22,29 -1.936%
BBAS3	R$ 21,94 0.183%
BBDC3	R$ 14,52 0.138%
BBDC4	R$ 16,93 0.237%
BBSE3	R$ 35,41 -0.31%
BEEF3	R$ 4,89 2.092%
BERK34	R$ 133,15 0.271%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,77 1.25%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,47 1.459%
BOVA11	R$ 135,87 0.258%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,57 0.225%
BPAC11	R$ 42,08 0.887%
BPAN4	R$ 8,32 0.483%
BRAP4	R$ 15,45 -0.258%
BRAV3	R$ 20,48 -0.534%
BRAX11	R$ 116,53 0.327%
BRFS3	R$ 20,97 2.343%
BRKM5	R$ 10,43 1.756%
BRSR6	R$ 11,75 -0.927%
CAML3	R$ 5,38 2.672%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,28 -0.464%
CEAB3	R$ 17,50 1.156%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,10 -0.264%
CMIG4	R$ 10,83 0.557%
CMIN3	R$ 5,07 1.807%
COCA34	R$ 63,78 -0.809%
COGN3	R$ 2,92 -1.684%
CPFE3	R$ 40,55 -1.098%
CPLE3	R$ 11,75 -0.76%
CPLE6	R$ 12,61 -1.253%
CSAN3	R$ 8,07 -0.616%
CSMG3	R$ 27,62 1.172%
CSNA3	R$ 8,23 0.366%
CURY3	R$ 29,36 -1.576%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,41 -0.758%
CYRE3	R$ 25,50 0.552%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,12 0.934%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,83 3.026%
EGIE3	R$ 40,60 0.42%
ELET3	R$ 40,72 -1.737%
ELET6	R$ 45,52 -1.386%
EMBR3	R$ 72,80 3.852%
ENEV3	R$ 13,89 0.579%
ENGI11	R$ 47,13 -0.106%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,58 -0.164%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,20 -0.415%
EXXO34	R$ 78,32 0.269%
EZTC3	R$ 13,36 0.983%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,36 0.754%
GFSA3	R$ 21,86 -2.844%
GGBR4	R$ 16,66 0.483%
GGPS3	R$ 15,38 0%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,25 0.544%
GOGL34	R$ 80,65 -0.087%
GOLD11	R$ 19,47 0%
GOLL54	R$ 240,00 51.899%
GRND3	R$ 5,40 0%
GSGI34	R$ 116,62 2.021%
GUAR3	R$ 8,27 1.224%
HAPV3	R$ 39,61 0.584%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,83 0.108%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,07 -0.675%
INBR32	R$ 41,50 0.557%
INTB3	R$ 15,35 1.387%
IRBR3	R$ 47,66 0.084%
ISAE4	R$ 23,47 0%
ITLC34	R$ 19,75 3.403%
ITSA4	R$ 10,94 0.367%
ITUB3	R$ 32,55 -0.792%
ITUB4	R$ 36,98 -0.189%
IVVB11	R$ 369,95 0.23%
JALL3	R$ 4,03 -1.467%
JBSS32	R$ 74,57 -1.882%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,50 -1.281%
JPMC34	R$ 151,45 2.331%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,13 0.722%
LAVV3	R$ 11,92 -0.749%
LEVE3	R$ 29,96 -0.532%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,11 -0.189%
LOGN3	R$ 25,49 -0.43%
LREN3	R$ 18,63 -0.107%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,31 0.007%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 79,96 -1.563%
MDIA3	R$ 23,39 -0.043%
MDNE3	R$ 21,56 -1.372%
MEAL3	R$ 1,16 0%
MELI34	R$ 109,91 -0.073%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,80 0.73%
MOVI3	R$ 8,43 1.932%
MRFG3	R$ 24,52 0.492%
MRVE3	R$ 5,93 -0.67%
MSFT34	R$ 109,70 0.055%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,33 0.381%
MYPK3	R$ 13,14 0.382%
N1VO34	R$ 51,16 -0.156%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,43 -1.07%
NFLX34	R$ 135,00 0.529%
NTCO3	R$ 10,50 -0.19%
NVDC34	R$ 16,68 0.665%
ODPV3	R$ 11,65 1.128%
ONCO3	R$ 4,71 -0.212%
ORVR3	R$ 52,14 -0.363%
OXYP34	R$ 41,54 -1.564%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,26 1.786%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,80 -0.417%
PETR4	R$ 32,80 -0.425%
PETZ3	R$ 4,30 0.467%
PIBB11	R$ 244,70 0.102%
PLPL3	R$ 15,24 -0.327%
PNVL3	R$ 9,16 9.964%
POMO4	R$ 7,65 0.526%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,67 -0.818%
PSSA3	R$ 53,38 -0.983%
PTBL3	R$ 4,84 0%
PYPL34	R$ 18,76 -3.647%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,28 1.205%
RAIL3	R$ 18,58 0.432%
RAIZ4	R$ 1,80 -2.703%
RANI3	R$ 7,65 0.394%
RAPT4	R$ 9,01 -1.206%
RDOR3	R$ 35,33 -0.535%
RECV3	R$ 15,68 -0.127%
RENT3	R$ 44,73 0.291%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,05 -0.985%
ROXO34	R$ 11,28 0.267%
SANB11	R$ 30,17 0.066%
SANB3	R$ 14,33 0.28%
SAPR11	R$ 36,14 -0.138%
SBFG3	R$ 12,32 0.984%
SBSP3	R$ 116,50 -0.248%
SEER3	R$ 10,38 -0.479%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,10 3.565%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,58 -0.695%
SMAL11	R$ 109,03 -0.156%
SMFT3	R$ 24,04 -0.538%
SMTO3	R$ 19,74 0.356%
SOJA3	R$ 11,93 5.482%
SPXI11	R$ 361,00 0.529%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,73 -0.218%
SUZB3	R$ 52,84 0.38%
TAEE11	R$ 34,42 -0.203%
TASA4	R$ 7,18 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,27 -0.979%
TIMS3	R$ 21,33 0.947%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 42,28 1.245%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,80 0%
TSLA34	R$ 55,45 1.65%
TSMC34	R$ 147,65 0.17%
TTEN3	R$ 14,47 -1.498%
TUPY3	R$ 18,48 0%
UGPA3	R$ 17,35 0.638%
UNIP6	R$ 59,17 1.649%
USIM5	R$ 4,59 0%
VALE3	R$ 51,59 0.35%
VAMO3	R$ 4,92 -1.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,72 1.023%
VERZ34	R$ 38,43 0.471%
VISA34	R$ 94,89 -3.252%
VIVA3	R$ 25,37 0.995%
VIVT3	R$ 29,94 -0.499%
VLID3	R$ 25,16 1.657%
VULC3	R$ 19,59 1.398%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,73 0.77%
WEGE3	R$ 41,92 1.232%
WIZC3	R$ 8,10 3.846%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,21 -0.808%
YDUQ3	R$ 16,96 -1.108%
ZAMP3	R$ 3,44 1.176%