Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:11:34

GUAR3 GUARARAPES ON

-0,08 -0,979%
- R$ 8,21
  Máxima
- R$ 8,05
  Mínima
- 103.400,00
  Volume
- 18/06/25, 11:10:49
  Último Negócio
- R$ 8,20
  Abertura
- R$ 0,84
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

58,00%
Desvio Padrão (1a)
54,34%
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
GUARI60	0	R$ 3,00	1		0	0	0	0	6,00	0	0	0	0		0	0	0	GUARU60

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,91 -0.057%
AAPL34	R$ 54,00 0.897%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,37 -0.742%
AERI3	R$ 4,16 1.711%
AGRO3	R$ 20,70 -0.576%
ALOS3	R$ 21,73 -0.129%
ALPA4	R$ 9,08 -0.329%
ALUP11	R$ 30,28 -0.066%
AMAR3	R$ 1,41 0%
AMBP3	R$ 168,25 -1.32%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,38 0.219%
ANIM3	R$ 4,19 -1.179%
ARML3	R$ 4,33 3.589%
ASAI3	R$ 10,93 -1.532%
AURA33	R$ 51,66 -1.88%
AURE3	R$ 10,05 -0.199%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,65 -0.074%
B3SA3	R$ 13,59 0.443%
BABA34	R$ 22,39 -1.496%
BBAS3	R$ 21,81 -0.411%
BBDC3	R$ 14,41 -0.621%
BBDC4	R$ 16,76 -0.77%
BBSE3	R$ 35,17 -1.014%
BEEF3	R$ 4,81 0.418%
BERK34	R$ 132,89 0.075%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,76 1.176%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,65 2.397%
BOVA11	R$ 135,63 0.081%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,21 -0.028%
BPAC11	R$ 41,51 -0.48%
BPAN4	R$ 8,23 -0.724%
BRAP4	R$ 15,47 -0.258%
BRAV3	R$ 20,45 -0.68%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,42 -0.342%
BRKM5	R$ 10,38 1.268%
BRSR6	R$ 11,73 -1.179%
CAML3	R$ 5,45 4.008%
CASH3	R$ 7,06 -0.141%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,39 0.52%
CHVX34	R$ 81,96 0.429%
CMIG3	R$ 15,11 -0.198%
CMIG4	R$ 10,72 -0.464%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,72 -0.902%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,71 -0.707%
CPLE3	R$ 11,73 -1.014%
CPLE6	R$ 12,65 -0.94%
CSAN3	R$ 8,12 0%
CSMG3	R$ 27,32 0.073%
CSNA3	R$ 8,22 0.244%
CURY3	R$ 29,65 -0.603%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,42 -0.689%
CYRE3	R$ 25,28 -0.315%
DASA3	R$ 1,43 -0.69%
DIRR3	R$ 42,20 1.078%
DXCO3	R$ 5,60 1.083%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,66 0.789%
EGIE3	R$ 40,27 -0.396%
ELET3	R$ 40,78 -1.593%
ELET6	R$ 45,73 -0.932%
EMBR3	R$ 72,69 3.695%
ENEV3	R$ 13,74 -0.579%
ENGI11	R$ 46,90 -0.593%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,50 -0.382%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,57 0.589%
EZTC3	R$ 13,25 0.151%
FESA4	R$ 7,05 0.142%
FLRY3	R$ 13,26 0%
GFSA3	R$ 21,80 -3.111%
GGBR4	R$ 16,69 0.663%
GGPS3	R$ 15,34 -0.26%
GMAT3	R$ 7,91 -1.125%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,54 -0.223%
GOLD11	R$ 19,42 -0.257%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,38 -0.556%
GSGI34	R$ 115,79 1.295%
GUAR3	R$ 8,09 -0.979%
HAPV3	R$ 39,19 -0.482%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,83 0.787%
HYPE3	R$ 27,59 -0.755%
IFCM3	R$ 0,06 -16.667%
IGTI11	R$ 22,30 0.36%
INBR32	R$ 41,03 -0.582%
INTB3	R$ 15,26 0.793%
IRBR3	R$ 47,04 -1.218%
ISAE4	R$ 23,36 -0.469%
ITLC34	R$ 19,36 1.361%
ITSA4	R$ 10,85 -0.459%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,85 -0.54%
IVVB11	R$ 368,73 -0.103%
JALL3	R$ 3,98 -2.689%
JBSS32	R$ 75,82 -0.237%
JHSF3	R$ 5,33 -1.296%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 150,76 1.865%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,13 0.722%
LAVV3	R$ 11,96 -0.416%
LEVE3	R$ 30,01 -0.299%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,13 -0.095%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,55 -0.536%
LWSA3	R$ 4,11 -0.725%
M1TA34	R$ 136,98 -0.233%
MATD3	R$ 4,68 0.862%
MCDC34	R$ 79,65 -1.945%
MDIA3	R$ 23,29 -0.385%
MDNE3	R$ 21,65 -0.961%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 108,35 -1.491%
MGLU3	R$ 9,36 0.322%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,78 0.584%
MOVI3	R$ 8,43 1.812%
MRFG3	R$ 24,10 -1.23%
MRVE3	R$ 5,94 -0.503%
MSFT34	R$ 108,98 -0.602%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,28 0.191%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 50,87 -0.722%
NASD11	R$ 16,68 0.06%
NEOE3	R$ 25,26 -1.732%
NFLX34	R$ 134,19 -0.074%
NTCO3	R$ 10,56 0.19%
NVDC34	R$ 16,55 0%
ODPV3	R$ 11,61 0.781%
ONCO3	R$ 4,64 -1.695%
ORVR3	R$ 52,61 0.535%
OXYP34	R$ 42,37 0.403%
P1GR34	R$ 721,58 -1.153%
PAGS34	R$ 10,07 -0.099%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 36,06 0.306%
PETR4	R$ 33,06 0.364%
PETZ3	R$ 4,28 0%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,18 -0.784%
PNVL3	R$ 8,52 2.161%
POMO4	R$ 7,61 0%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,76 -0.613%
PSSA3	R$ 53,09 -1.521%
PTBL3	R$ 4,87 0.62%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,33 1.559%
RAIL3	R$ 18,53 0.162%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,62 0%
RAPT4	R$ 9,00 -1.316%
RDOR3	R$ 35,15 -0.958%
RECV3	R$ 15,74 0.319%
RENT3	R$ 44,68 0.179%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,09 -0.547%
ROXO34	R$ 10,95 -2.667%
SANB11	R$ 29,86 -0.962%
SANB3	R$ 14,23 -0.42%
SAPR11	R$ 35,50 -1.879%
SBFG3	R$ 12,19 -0.082%
SBSP3	R$ 116,56 -0.197%
SEER3	R$ 10,30 -1.246%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,05 2.716%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,69 -0.107%
SMAL11	R$ 108,68 -0.476%
SMFT3	R$ 23,93 -0.993%
SMTO3	R$ 19,69 0.102%
SOJA3	R$ 11,56 2.21%
SPXI11	R$ 359,00 -0.028%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,70 0.095%
TAEE11	R$ 34,32 -0.493%
TASA4	R$ 7,20 0.559%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,08 -1.745%
TIMS3	R$ 21,06 -0.331%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 0%
TOTS3	R$ 41,87 0.263%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,76 -0.64%
TSLA34	R$ 55,46 1.668%
TSMC34	R$ 146,76 -0.434%
TTEN3	R$ 14,50 -1.293%
TUPY3	R$ 18,38 -0.541%
UGPA3	R$ 17,24 0%
UNIP6	R$ 58,69 0.825%
USIM5	R$ 4,62 0.436%
VALE3	R$ 51,69 0.545%
VAMO3	R$ 4,99 -0.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,59 0.419%
VERZ34	R$ 38,26 0.026%
VISA34	R$ 98,01 -0.071%
VIVA3	R$ 25,28 0.637%
VIVT3	R$ 29,83 -0.864%
VLID3	R$ 25,71 3.879%
VULC3	R$ 19,37 0.259%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,32 -0.493%
WEGE3	R$ 41,80 0.942%
WIZC3	R$ 7,89 1.154%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,43 -1.517%
YDUQ3	R$ 16,89 -1.516%
ZAMP3	R$ 3,39 -0.294%