Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:39:22

GUAR3 GUARARAPES ON

0,06 +0,734%
- R$ 8,23
  Máxima
- R$ 8,05
  Mínima
- 139.000,00
  Volume
- 18/06/25, 11:39:08
  Último Negócio
- R$ 8,20
  Abertura
- R$ 1,13
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

58,00%
Desvio Padrão (1a)
45,05%
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
GUARK60	0	R$ 3,24	1		0	0	0	0	6,00	0	0	0	0		0	0	0	GUARW60

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,64 0.773%
AAPL34	R$ 54,15 1.177%
ABCB4	R$ 21,37 0.707%
ABEV3	R$ 13,46 0%
AERI3	R$ 4,16 1.711%
AGRO3	R$ 20,69 -0.624%
ALOS3	R$ 21,89 0.607%
ALPA4	R$ 9,18 0.768%
ALUP11	R$ 30,41 0.363%
AMAR3	R$ 1,43 1.418%
AMBP3	R$ 169,20 -0.762%
AMER3	R$ 6,04 5.965%
AMZO34	R$ 59,74 0.827%
ANIM3	R$ 4,23 -0.236%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 11,01 -0.811%
AURA33	R$ 51,65 -1.899%
AURE3	R$ 10,16 0.794%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,07 0.959%
B3SA3	R$ 13,64 0.813%
BABA34	R$ 22,38 -1.54%
BBAS3	R$ 21,88 -0.046%
BBDC3	R$ 14,45 -0.345%
BBDC4	R$ 16,79 -0.592%
BBSE3	R$ 35,35 -0.479%
BEEF3	R$ 4,91 2.72%
BERK34	R$ 132,90 0.083%
BHIA3	R$ 3,73 2.473%
BLAU3	R$ 13,83 1.691%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,67 2.501%
BOVA11	R$ 135,76 0.177%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,35 0.077%
BPAC11	R$ 41,76 0.12%
BPAN4	R$ 8,26 -0.241%
BRAP4	R$ 15,51 0%
BRAV3	R$ 20,25 -1.651%
BRAX11	R$ 116,50 0.301%
BRFS3	R$ 20,44 -0.244%
BRKM5	R$ 10,43 1.756%
BRSR6	R$ 11,78 -0.758%
CAML3	R$ 5,45 4.008%
CASH3	R$ 7,08 0.141%
CBAV3	R$ 4,32 0.464%
CEAB3	R$ 17,64 2.081%
CHVX34	R$ 81,73 0.147%
CMIG3	R$ 15,19 0.33%
CMIG4	R$ 10,81 0.464%
CMIN3	R$ 5,01 0.602%
COCA34	R$ 63,77 -0.824%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,95 -0.122%
CPLE3	R$ 11,86 0.169%
CPLE6	R$ 12,73 -0.235%
CSAN3	R$ 8,13 0.123%
CSMG3	R$ 27,62 1.099%
CSNA3	R$ 8,28 0.976%
CURY3	R$ 29,87 0.134%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,44 -0.551%
CYRE3	R$ 25,60 0.946%
DASA3	R$ 1,45 0%
DIRR3	R$ 42,63 2.108%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,74 1.711%
EGIE3	R$ 40,73 0.693%
ELET3	R$ 40,79 -1.569%
ELET6	R$ 45,65 -1.105%
EMBR3	R$ 72,78 3.823%
ENEV3	R$ 13,86 0.217%
ENGI11	R$ 47,29 0.233%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,77 0.355%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,25 0.277%
EXXO34	R$ 78,11 0%
EZTC3	R$ 13,39 1.209%
FESA4	R$ 7,07 0.426%
FLRY3	R$ 13,41 1.131%
GFSA3	R$ 22,07 -1.911%
GGBR4	R$ 16,71 0.784%
GGPS3	R$ 15,51 0.845%
GMAT3	R$ 7,98 -0.25%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,26 0.762%
GOGL34	R$ 80,17 -0.681%
GOLD11	R$ 19,42 -0.257%
GOLL54	R$ 200,00 26.582%
GRND3	R$ 5,38 -0.37%
GSGI34	R$ 116,49 1.907%
GUAR3	R$ 8,23 0.734%
HAPV3	R$ 39,50 0.356%
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$ 22,46 1.08%
INBR32	R$ 41,37 0.242%
INTB3	R$ 15,39 1.717%
IRBR3	R$ 47,27 -0.735%
ISAE4	R$ 23,55 0.341%
ITLC34	R$ 19,55 2.356%
ITSA4	R$ 10,90 0%
ITUB3	R$ 32,55 -0.792%
ITUB4	R$ 36,91 -0.378%
IVVB11	R$ 369,95 0.23%
JALL3	R$ 4,01 -1.956%
JBSS32	R$ 75,92 -0.092%
JHSF3	R$ 5,37 -0.556%
JNJB34	R$ 55,15 -1.903%
JPMC34	R$ 152,15 2.804%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,17 0.944%
LAVV3	R$ 12,04 0.25%
LEVE3	R$ 30,09 -0.033%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,60 0%
LOGG3	R$ 21,20 0.236%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,65 0%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 137,10 -0.146%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 79,92 -1.613%
MDIA3	R$ 23,38 -0.085%
MDNE3	R$ 21,82 -0.183%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 108,95 -0.946%
MGLU3	R$ 9,48 1.715%
MILS3	R$ 10,59 0.379%
MLAS3	R$ 1,15 0.877%
MOTV3	R$ 13,79 0.511%
MOVI3	R$ 8,59 3.744%
MRFG3	R$ 24,04 -1.475%
MRVE3	R$ 6,04 1.173%
MSFT34	R$ 109,40 -0.219%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,47 0.915%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 51,31 0.137%
NASD11	R$ 16,74 0.42%
NEOE3	R$ 25,63 -0.292%
NFLX34	R$ 135,08 0.588%
NTCO3	R$ 10,61 0.76%
NVDC34	R$ 16,65 0.604%
ODPV3	R$ 11,66 1.215%
ONCO3	R$ 4,71 -0.212%
ORVR3	R$ 52,62 0.554%
OXYP34	R$ 41,87 -0.782%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,16 0.794%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,67 -0.779%
PETR4	R$ 32,67 -0.82%
PETZ3	R$ 4,28 0%
PIBB11	R$ 244,34 -0.045%
PLPL3	R$ 15,43 0.85%
PNVL3	R$ 8,54 2.521%
POMO4	R$ 7,67 0.788%
POSI3	R$ 4,46 0.677%
PRIO3	R$ 43,52 -1.158%
PSSA3	R$ 53,44 -0.853%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,17 0.425%
RAIL3	R$ 18,57 0.378%
RAIZ4	R$ 1,83 -1.622%
RANI3	R$ 7,66 0.525%
RAPT4	R$ 9,06 -0.658%
RDOR3	R$ 35,29 -0.564%
RECV3	R$ 15,60 -0.574%
RENT3	R$ 44,95 0.785%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,08 -0.766%
ROXO34	R$ 10,99 -2.311%
SANB11	R$ 30,06 -0.265%
SANB3	R$ 14,30 0.07%
SAPR11	R$ 35,80 -1.05%
SBFG3	R$ 12,32 1.066%
SBSP3	R$ 117,17 0.325%
SEER3	R$ 10,45 0.192%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,15 4.414%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,73 0.107%
SMAL11	R$ 109,29 0.082%
SMFT3	R$ 24,15 -0.083%
SMTO3	R$ 19,84 0.864%
SOJA3	R$ 11,71 3.537%
SPXI11	R$ 360,30 0.334%
SRNA3	R$ 11,64 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,75 0.209%
TAEE11	R$ 34,56 0.203%
TASA4	R$ 7,20 0.698%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,54 0.17%
TIMS3	R$ 21,24 0.521%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,23 1.125%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,84 0.384%
TSLA34	R$ 55,43 1.613%
TSMC34	R$ 146,81 -0.4%
TTEN3	R$ 14,54 -1.021%
TUPY3	R$ 18,41 -0.379%
UGPA3	R$ 17,33 0.522%
UNIP6	R$ 59,19 1.684%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,57 0.311%
VAMO3	R$ 5,02 0.4%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,68 0.884%
VERZ34	R$ 38,39 0.366%
VISA34	R$ 98,21 0.133%
VIVA3	R$ 25,55 1.712%
VIVT3	R$ 29,91 -0.598%
VLID3	R$ 25,41 2.667%
VULC3	R$ 19,57 1.294%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,49 0.031%
WEGE3	R$ 41,97 1.352%
WIZC3	R$ 7,97 2.179%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,85 -1.135%
YDUQ3	R$ 17,05 -0.583%
ZAMP3	R$ 3,39 -0.294%