Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 15:32:28

GUAR3 GUARARAPES ON

0,07 +0,857%
- R$ 8,32
  Máxima
- R$ 8,05
  Mínima
- 443.600,00
  Volume
- 18/06/25, 15:31:50
  Último Negócio
- R$ 8,20
  Abertura
- R$ 3,65
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

58,00%
Desvio Padrão (1a)
44,34%
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
GUARJ60	0	R$ 3,19	1		0	0	0	0	6,00	0	0	0	0		0	0	0	GUARV60

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,25 -0.807%
AAPL34	R$ 53,86 0.635%
ABCB4	R$ 21,50 1.272%
ABEV3	R$ 13,52 0.445%
AERI3	R$ 4,11 0.489%
AGRO3	R$ 20,59 -1.105%
ALOS3	R$ 21,75 -0.037%
ALPA4	R$ 9,17 0.659%
ALUP11	R$ 30,33 0.099%
AMAR3	R$ 1,40 -0.709%
AMBP3	R$ 170,05 -0.264%
AMER3	R$ 5,87 2.982%
AMZO34	R$ 59,15 -0.169%
ANIM3	R$ 4,23 -0.236%
ARML3	R$ 4,37 4.545%
ASAI3	R$ 10,98 -1.081%
AURA33	R$ 51,27 -2.621%
AURE3	R$ 10,10 0.298%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,29 1.5%
B3SA3	R$ 13,75 1.626%
BABA34	R$ 22,29 -1.936%
BBAS3	R$ 21,91 0.046%
BBDC3	R$ 14,48 -0.138%
BBDC4	R$ 16,87 -0.118%
BBSE3	R$ 35,48 -0.113%
BEEF3	R$ 4,90 2.51%
BERK34	R$ 133,46 0.505%
BHIA3	R$ 3,65 0.275%
BLAU3	R$ 13,70 0.735%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,21 0.104%
BOVA11	R$ 135,80 0.207%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,43 0.127%
BPAC11	R$ 41,83 0.288%
BPAN4	R$ 8,29 0%
BRAP4	R$ 15,41 -0.581%
BRAV3	R$ 20,47 -0.583%
BRAX11	R$ 116,58 0.37%
BRFS3	R$ 21,05 2.733%
BRKM5	R$ 10,27 0.195%
BRSR6	R$ 11,69 -1.516%
CAML3	R$ 5,34 1.908%
CASH3	R$ 7,03 -0.566%
CBAV3	R$ 4,30 -0.464%
CEAB3	R$ 17,46 0.925%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,09 -0.33%
CMIG4	R$ 10,84 0.65%
CMIN3	R$ 5,02 0.602%
COCA34	R$ 63,52 -1.213%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,53 -1.122%
CPLE3	R$ 11,73 -0.845%
CPLE6	R$ 12,58 -1.488%
CSAN3	R$ 8,04 -0.985%
CSMG3	R$ 27,58 0.989%
CSNA3	R$ 8,18 -0.244%
CURY3	R$ 29,49 -1.14%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,34 -1.24%
CYRE3	R$ 25,45 0.355%
DASA3	R$ 1,40 -2.759%
DIRR3	R$ 42,25 1.198%
DXCO3	R$ 5,64 1.986%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,84 3.026%
EGIE3	R$ 40,56 0.322%
ELET3	R$ 40,70 -1.762%
ELET6	R$ 45,38 -1.69%
EMBR3	R$ 73,15 4.351%
ENEV3	R$ 13,87 0.362%
ENGI11	R$ 47,08 -0.212%
ENJU3	R$ 1,22 2.521%
EQTL3	R$ 36,50 -0.382%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,26 0.192%
EZTC3	R$ 13,38 1.134%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,44 1.357%
GFSA3	R$ 23,30 3.556%
GGBR4	R$ 16,59 0.06%
GGPS3	R$ 15,31 -0.455%
GMAT3	R$ 7,89 -1.25%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,22 0.326%
GOGL34	R$ 80,49 -0.285%
GOLD11	R$ 19,46 -0.051%
GOLL54	R$ 236,00 49.399%
GRND3	R$ 5,36 -0.741%
GSGI34	R$ 117,00 2.353%
GUAR3	R$ 8,24 0.857%
HAPV3	R$ 39,48 0.254%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,79 -0.036%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,17 -0.225%
INBR32	R$ 41,50 0.557%
INTB3	R$ 15,57 2.84%
IRBR3	R$ 47,59 -0.063%
ISAE4	R$ 23,45 -0.085%
ITLC34	R$ 19,59 2.565%
ITSA4	R$ 10,90 0%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,88 -0.459%
IVVB11	R$ 369,56 0.125%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 75,21 -1.039%
JHSF3	R$ 5,28 -2.037%
JNJB34	R$ 55,30 -1.636%
JPMC34	R$ 151,20 2.162%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,04 0.222%
LAVV3	R$ 12,04 0.25%
LEVE3	R$ 29,80 -0.997%
LILY34	R$ 144,14 -0.826%
LJQQ3	R$ 2,59 0%
LOGG3	R$ 21,09 -0.284%
LOGN3	R$ 25,80 0.781%
LREN3	R$ 18,74 0.483%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 136,83 -0.342%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,55 -2.068%
MDIA3	R$ 23,42 0.085%
MDNE3	R$ 21,43 -1.967%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 110,28 0.264%
MGLU3	R$ 9,34 0.214%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,81 0.803%
MOVI3	R$ 8,53 2.899%
MRFG3	R$ 24,68 1.148%
MRVE3	R$ 5,91 -1.005%
MSFT34	R$ 109,65 0.009%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,37 0.496%
MYPK3	R$ 13,05 -0.382%
N1VO34	R$ 51,25 0.02%
NASD11	R$ 16,71 0.24%
NEOE3	R$ 25,25 -1.771%
NFLX34	R$ 134,89 0.447%
NTCO3	R$ 10,49 -0.38%
NVDC34	R$ 16,60 0.302%
ODPV3	R$ 11,66 1.215%
ONCO3	R$ 4,72 0%
ORVR3	R$ 52,10 -0.44%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,29 2.083%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,81 -0.389%
PETR4	R$ 32,87 -0.213%
PETZ3	R$ 4,23 -1.168%
PIBB11	R$ 244,66 0.086%
PLPL3	R$ 15,18 -0.784%
PNVL3	R$ 9,04 8.523%
POMO4	R$ 7,63 0.263%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,76 -0.613%
PSSA3	R$ 53,45 -0.853%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 18,82 -3.338%
QUAL3	R$ 1,85 -1.07%
RADL3	R$ 14,31 1.417%
RAIL3	R$ 18,49 -0.054%
RAIZ4	R$ 1,79 -3.243%
RANI3	R$ 7,59 -0.394%
RAPT4	R$ 9,06 -0.658%
RDOR3	R$ 35,27 -0.62%
RECV3	R$ 15,72 0.191%
RENT3	R$ 44,81 0.471%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,03 -1.204%
ROXO34	R$ 11,35 0.889%
SANB11	R$ 30,05 -0.332%
SANB3	R$ 14,31 0.14%
SAPR11	R$ 36,24 0.166%
SBFG3	R$ 12,21 0.082%
SBSP3	R$ 116,20 -0.505%
SEER3	R$ 10,35 -0.767%
SEQL3	R$ 1,28 -2.29%
SIMH3	R$ 6,05 2.716%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,51 -1.069%
SMAL11	R$ 108,97 -0.211%
SMFT3	R$ 24,12 -0.207%
SMTO3	R$ 19,71 0.203%
SOJA3	R$ 11,94 5.57%
SPXI11	R$ 360,00 0.251%
SRNA3	R$ 11,65 0.086%
STBP3	R$ 13,76 0%
SUZB3	R$ 53,08 0.836%
TAEE11	R$ 34,39 -0.29%
TASA4	R$ 7,18 0.14%
TCSA3	R$ 1,15 0%
TEND3	R$ 23,17 -1.404%
TIMS3	R$ 21,28 0.71%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,46 1.676%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,78 -0.384%
TSLA34	R$ 55,57 1.87%
TSMC34	R$ 146,71 -0.468%
TTEN3	R$ 14,54 -1.021%
TUPY3	R$ 18,45 -0.162%
UGPA3	R$ 17,30 0.348%
UNIP6	R$ 58,78 0.979%
USIM5	R$ 4,57 -0.436%
VALE3	R$ 51,42 0.019%
VAMO3	R$ 4,85 -3%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,69 0.884%
VERZ34	R$ 38,35 0.261%
VISA34	R$ 95,32 -2.814%
VIVA3	R$ 25,82 2.787%
VIVT3	R$ 29,86 -0.764%
VLID3	R$ 25,31 2.263%
VULC3	R$ 19,80 2.484%
VVEO3	R$ 1,19 -0.833%
WALM34	R$ 32,58 0.308%
WEGE3	R$ 41,89 1.135%
WIZC3	R$ 8,08 3.59%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,84 -1.144%
YDUQ3	R$ 16,93 -1.283%
ZAMP3	R$ 3,44 1.176%