Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 15:26:53

HBSA3 HIDROVIAS ON

0,02 +0,525%
- R$ 3,88
  Máxima
- R$ 3,78
  Mínima
- 1.444.700,00
  Volume
- 18/06/25, 15:25:18
  Último Negócio
- R$ 3,83
  Abertura
- R$ 5,54
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

46,00%
Desvio Padrão (1a)
0%
IV (1a)

47,44%
EWMA (1a)
0,97
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
HBSAL30	0	R$ 1,48	1		0	0	0	0	2,86	0	0	0	0		0	0	0	HBSAX30

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,30 -0.75%
AAPL34	R$ 53,87 0.617%
ABCB4	R$ 21,47 1.13%
ABEV3	R$ 13,52 0.371%
AERI3	R$ 4,11 0.489%
AGRO3	R$ 20,59 -1.105%
ALOS3	R$ 21,74 -0.083%
ALPA4	R$ 9,19 0.878%
ALUP11	R$ 30,30 0%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 170,20 -0.176%
AMER3	R$ 5,86 2.807%
AMZO34	R$ 59,04 -0.354%
ANIM3	R$ 4,23 -0.472%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 10,99 -0.991%
AURA33	R$ 51,32 -2.526%
AURE3	R$ 10,12 0.497%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,27 1.45%
B3SA3	R$ 13,73 1.478%
BABA34	R$ 22,29 -1.936%
BBAS3	R$ 21,94 0.137%
BBDC3	R$ 14,48 -0.138%
BBDC4	R$ 16,87 -0.118%
BBSE3	R$ 35,49 -0.084%
BEEF3	R$ 4,90 2.72%
BERK34	R$ 133,46 0.505%
BHIA3	R$ 3,66 0.549%
BLAU3	R$ 13,70 0.735%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,21 0.104%
BOVA11	R$ 135,78 0.192%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,48 0.162%
BPAC11	R$ 41,83 0.312%
BPAN4	R$ 8,28 -0.121%
BRAP4	R$ 15,41 -0.581%
BRAV3	R$ 20,45 -0.68%
BRAX11	R$ 116,58 0.37%
BRFS3	R$ 21,07 2.733%
BRKM5	R$ 10,26 0.098%
BRSR6	R$ 11,69 -1.516%
CAML3	R$ 5,36 2.29%
CASH3	R$ 7,02 -0.707%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,45 0.751%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,11 -0.198%
CMIG4	R$ 10,85 0.743%
CMIN3	R$ 5,02 0.803%
COCA34	R$ 63,52 -1.213%
COGN3	R$ 2,90 -2.02%
CPFE3	R$ 40,51 -1.195%
CPLE3	R$ 11,75 -0.76%
CPLE6	R$ 12,59 -1.41%
CSAN3	R$ 8,05 -0.739%
CSMG3	R$ 27,55 0.842%
CSNA3	R$ 8,20 -0.122%
CURY3	R$ 29,48 -1.173%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,36 -1.102%
CYRE3	R$ 25,48 0.434%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,19 1.054%
DXCO3	R$ 5,64 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,80 2.632%
EGIE3	R$ 40,64 0.519%
ELET3	R$ 40,75 -1.665%
ELET6	R$ 45,39 -1.646%
EMBR3	R$ 73,16 4.365%
ENEV3	R$ 13,86 0.362%
ENGI11	R$ 47,09 -0.191%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,51 -0.355%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,26 0.192%
EZTC3	R$ 13,37 1.058%
FESA4	R$ 7,02 -0.284%
FLRY3	R$ 13,45 1.433%
GFSA3	R$ 23,15 2.889%
GGBR4	R$ 16,59 0.121%
GGPS3	R$ 15,31 -0.455%
GMAT3	R$ 7,89 -1.375%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,23 0.435%
GOGL34	R$ 80,43 -0.359%
GOLD11	R$ 19,44 -0.205%
GOLL54	R$ 236,00 49.367%
GRND3	R$ 5,37 -0.556%
GSGI34	R$ 117,00 2.353%
GUAR3	R$ 8,26 1.102%
HAPV3	R$ 39,42 0.102%
HBOR3	R$ 2,90 -3%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,78 -0.072%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,17 -0.225%
INBR32	R$ 41,49 0.533%
INTB3	R$ 15,57 2.84%
IRBR3	R$ 47,56 -0.126%
ISAE4	R$ 23,47 0%
ITLC34	R$ 19,57 2.461%
ITSA4	R$ 10,90 0%
ITUB3	R$ 32,51 -0.914%
ITUB4	R$ 36,93 -0.351%
IVVB11	R$ 369,22 0.033%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 75,29 -0.934%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,37 -1.512%
JPMC34	R$ 151,20 2.162%
KEPL3	R$ 8,29 -0.12%
KLBN11	R$ 18,04 0.222%
LAVV3	R$ 12,03 0.167%
LEVE3	R$ 29,83 -0.897%
LILY34	R$ 144,14 -0.826%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,08 -0.284%
LOGN3	R$ 25,80 0.781%
LREN3	R$ 18,74 0.483%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 136,79 -0.371%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,55 -2.068%
MDIA3	R$ 23,40 0%
MDNE3	R$ 21,42 -1.967%
MEAL3	R$ 1,15 -1.724%
MELI34	R$ 110,23 0.173%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,55 0%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,78 0.584%
MOVI3	R$ 8,46 2.295%
MRFG3	R$ 24,69 1.189%
MRVE3	R$ 5,90 -1.173%
MSFT34	R$ 109,65 0.009%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,35 0.496%
MYPK3	R$ 13,04 -0.458%
N1VO34	R$ 51,25 0.02%
NASD11	R$ 16,71 0.24%
NEOE3	R$ 25,25 -1.771%
NFLX34	R$ 135,00 0.529%
NTCO3	R$ 10,48 -0.475%
NVDC34	R$ 16,59 0.242%
ODPV3	R$ 11,65 1.042%
ONCO3	R$ 4,70 -0.424%
ORVR3	R$ 52,08 -0.478%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,28 1.984%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,77 -0.501%
PETR4	R$ 32,86 -0.243%
PETZ3	R$ 4,23 -1.168%
PIBB11	R$ 244,47 0.008%
PLPL3	R$ 15,21 -0.588%
PNVL3	R$ 9,05 8.643%
POMO4	R$ 7,62 0.263%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,77 -0.591%
PSSA3	R$ 53,46 -0.835%
PTBL3	R$ 4,84 0%
PYPL34	R$ 18,85 -3.184%
QUAL3	R$ 1,84 -1.604%
RADL3	R$ 14,30 1.347%
RAIL3	R$ 18,49 -0.054%
RAIZ4	R$ 1,79 -3.243%
RANI3	R$ 7,60 -0.262%
RAPT4	R$ 9,05 -0.768%
RDOR3	R$ 35,26 -0.648%
RECV3	R$ 15,78 0.51%
RENT3	R$ 44,76 0.336%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,03 -1.094%
ROXO34	R$ 11,32 0.622%
SANB11	R$ 30,09 -0.199%
SANB3	R$ 14,32 0.21%
SAPR11	R$ 36,22 0.111%
SBFG3	R$ 12,24 0.328%
SBSP3	R$ 116,16 -0.539%
SEER3	R$ 10,35 -0.767%
SEQL3	R$ 1,27 -3.053%
SIMH3	R$ 6,04 2.547%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,59 -0.641%
SMAL11	R$ 108,97 -0.211%
SMFT3	R$ 24,10 -0.29%
SMTO3	R$ 19,71 0.203%
SOJA3	R$ 11,96 5.747%
SPXI11	R$ 360,00 0.251%
SRNA3	R$ 11,66 0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,98 0.646%
TAEE11	R$ 34,39 -0.29%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,15 0%
TEND3	R$ 23,17 -1.404%
TIMS3	R$ 21,32 0.899%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,44 1.628%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,79 -0.256%
TSLA34	R$ 55,54 1.815%
TSMC34	R$ 146,81 -0.4%
TTEN3	R$ 14,52 -1.157%
TUPY3	R$ 18,43 -0.271%
UGPA3	R$ 17,31 0.406%
UNIP6	R$ 58,76 0.945%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,45 0.058%
VAMO3	R$ 4,86 -2.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,67 0.791%
VERZ34	R$ 38,35 0.261%
VISA34	R$ 95,40 -2.732%
VIVA3	R$ 25,85 2.906%
VIVT3	R$ 29,90 -0.631%
VLID3	R$ 25,31 2.263%
VULC3	R$ 19,76 2.277%
VVEO3	R$ 1,18 -1.667%
WALM34	R$ 32,65 0.523%
WEGE3	R$ 41,86 1.087%
WIZC3	R$ 8,08 3.59%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,83 -1.153%
YDUQ3	R$ 16,97 -1.05%
ZAMP3	R$ 3,44 1.176%