Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 19:46:02

HYPE3 HYPERA ON

-2,22 -8,052%
- R$ 27,79
  Máxima
- R$ 25,35
  Mínima
- 4.226.000,00
  Volume
- 05/12/25, 19:36:12
  Último Negócio
- R$ 27,30
  Abertura
- R$ 110,68
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

30,00%
Desvio Padrão (1a)
34,94%
IV (1a)

27,28%
EWMA (1a)
0,90
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
HYPEJ18	R$ 12,43	R$ 12,43	0.85		0	0	0	0	17,25	0	0	0	0		0	0	0	HYPEV18
HYPEJ415	0	0	0		0	0	0	0	41,50	0	0	0	0		-0.68	13,89	R$ 13,89	HYPEV415

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 148,54 3.368%
AAPL34	R$ 75,80 2.033%
ABCB4	R$ 24,35 -3.488%
ABEV3	R$ 13,72 -1.649%
AERI3	R$ 3,99 -1.966%
AGRO3	R$ 20,28 1.502%
ALOS3	R$ 27,35 -7.912%
ALPA4	R$ 11,27 -4.895%
ALUP11	R$ 33,15 -3.634%
AMAR3	R$ 1,02 -2.857%
AMBP3	R$ 0,30 -6.25%
AMZO34	R$ 63,25 3.791%
ANIM3	R$ 3,48 -12.343%
ARML3	R$ 4,64 -6.073%
ASAI3	R$ 8,59 -9.484%
AURA33	R$ 74,57 1.345%
AURE3	R$ 12,19 -5.431%
AURE99	R$ 9,86 0%
AXIA3	R$ 63,25 -5.101%
AXIA6	R$ 66,54 -5.268%
AZUL4	R$ 1,00 -2.913%
AZZA3	R$ 25,68 -9.926%
B3SA3	R$ 14,05 -6.458%
BABA34	R$ 30,68 2.781%
BBAS3	R$ 21,28 -6.544%
BBDC3	R$ 15,61 -5.451%
BBDC4	R$ 18,15 -5.812%
BBSE3	R$ 34,77 -1.501%
BEEF3	R$ 6,10 -2.556%
BERK34	R$ 137,01 2.829%
BHIA3	R$ 3,35 -2.047%
BLAU3	R$ 12,73 -4.889%
BMGB4	R$ 4,30 -2.935%
BMOB3	R$ 25,40 -7.502%
BOVA11	R$ 153,71 -4.7%
BOVB11	R$ 160,61 -4.319%
BOVV11	R$ 161,72 -4.313%
BOVX11	R$ 16,06 -4.575%
BPAC11	R$ 52,40 -7.941%
BPAN4	R$ 11,01 -8.173%
BRAP4	R$ 20,11 -2.944%
BRAV3	R$ 13,48 -1.821%
BRAX11	R$ 131,81 -4.326%
BRKM5	R$ 7,88 0.767%
BRSR6	R$ 14,25 -4.682%
CAML3	R$ 5,64 -3.508%
CASH3	R$ 3,91 -4.866%
CBAV3	R$ 6,04 -1.629%
CEAB3	R$ 14,17 -8.463%
CHVX34	R$ 81,74 1.414%
CMIG3	R$ 14,16 -2.613%
CMIG4	R$ 11,14 -2.962%
CMIN3	R$ 5,40 -3.743%
COCA34	R$ 63,11 1.365%
COGN3	R$ 3,71 -7.25%
CPFE3	R$ 48,80 -2.886%
CPLE3	R$ 13,20 -5.24%
CPLE5	R$ 13,97 -4.772%
CSAN3	R$ 6,10 -7.576%
CSMG3	R$ 41,48 -3.287%
CSNA3	R$ 8,91 -4.09%
CURY3	R$ 36,14 -6.494%
CVCB3	R$ 1,91 -5.446%
CXSE3	R$ 15,88 -2.096%
CYRE3	R$ 34,90 -8.853%
DASA3	R$ 3,20 -14.667%
DIRR3	R$ 17,11 -8.503%
DXCO3	R$ 5,24 -3.142%
E1MR34	R$ 750,00 4.603%
ECOR3	R$ 10,40 -8.852%
EGIE3	R$ 29,75 -4.77%
EMBJ3	R$ 84,41 -0.448%
ENEV3	R$ 19,72 -5.147%
ENGI11	R$ 48,45 -5.112%
ENJU3	R$ 1,02 -1.923%
EQTL3	R$ 39,19 -4.994%
ESPA3	R$ 1,08 -0.917%
EVEN3	R$ 7,98 -6.448%
EXXO34	R$ 79,38 2.333%
EZTC3	R$ 19,38 -7.626%
FESA4	R$ 6,78 -3.143%
FLRY3	R$ 14,41 -6.368%
GFSA3	R$ 4,95 -4.99%
GGBR4	R$ 19,10 -2.551%
GGPS3	R$ 18,40 -7.211%
GMAT3	R$ 4,92 -6.107%
GMCO34	R$ 103,31 6.144%
GOAU4	R$ 11,12 -2.882%
GOGL34	R$ 146,50 4.095%
GOLD11	R$ 23,84 2.23%
GOLL54	R$ 5,19 -0.192%
GRND3	R$ 5,32 -4.144%
GSGI34	R$ 153,06 3.692%
GUAR3	R$ 10,20 -12.821%
HAPV3	R$ 14,50 -6.752%
HBOR3	R$ 2,67 -9.184%
HBSA3	R$ 3,79 -3.807%
HYPE3	R$ 25,35 -8.052%
IFCM3	R$ 1,60 -1.84%
IGTI11	R$ 25,26 -8.145%
INBR32	R$ 44,45 -9.082%
INTB3	R$ 12,90 -4.515%
IRBR3	R$ 47,80 -6.476%
ISAE4	R$ 27,08 -3.286%
ITLC34	R$ 37,88 5.81%
ITSA4	R$ 12,40 -3.95%
ITUB3	R$ 38,42 -2.98%
ITUB4	R$ 41,70 -3.606%
IVVB11	R$ 421,40 2.818%
JALL3	R$ 2,98 -0.997%
JBSS32	R$ 77,63 -2.463%
JHSF3	R$ 7,69 -4.944%
JNJB34	R$ 73,15 2.437%
JPMC34	R$ 171,51 2.504%
KEPL3	R$ 9,45 -3.571%
KLBN11	R$ 18,72 1.85%
LAVV3	R$ 15,55 -5.586%
LEVE3	R$ 32,42 -3.224%
LILY34	R$ 182,25 1.81%
LJQQ3	R$ 2,34 -10%
LOGG3	R$ 24,89 -6.288%
LOGN3	R$ 34,64 -0.029%
LREN3	R$ 13,86 -7.846%
LWSA3	R$ 4,32 -9.812%
M1TA34	R$ 131,26 4.365%
MATD3	R$ 4,74 -3.265%
MBRF3	R$ 19,44 -3.091%
MCDC34	R$ 84,60 3.284%
MDIA3	R$ 24,63 -5.524%
MDNE3	R$ 26,05 -6.731%
MEAL3	R$ 1,17 -1.681%
MELI34	R$ 93,92 -1.293%
MGLU3	R$ 10,63 -8.755%
MILS3	R$ 12,50 -4.141%
MLAS3	R$ 1,44 -5.263%
MOTV3	R$ 15,63 -5.673%
MOVI3	R$ 12,06 -11.584%
MRVE3	R$ 8,48 -8.126%
MSFT34	R$ 109,21 2.96%
MTRE3	R$ 3,56 -6.316%
MULT3	R$ 27,90 -9.15%
MYPK3	R$ 9,88 -2.947%
N1VO34	R$ 32,55 2.681%
NASD11	R$ 19,60 3.594%
NATU3	R$ 8,07 -7.454%
NEOE3	R$ 32,27 -0.216%
NFLX34	R$ 10,97 -0.182%
NVDC34	R$ 20,65 1.724%
ODPV3	R$ 11,55 -2.86%
ONCO3	R$ 2,16 1.408%
ORVR3	R$ 62,47 -4.553%
OXYP34	R$ 37,10 -1.852%
P1GR34	R$ 608,24 0.859%
PAGS34	R$ 10,63 -2.834%
PCAR3	R$ 3,83 -4.01%
PETR3	R$ 32,92 -4.247%
PETR4	R$ 31,35 -3.598%
PETZ3	R$ 4,14 -12.102%
PGMN3	R$ 5,47 -12.898%
PIBB11	R$ 277,45 -4.278%
PLPL3	R$ 15,21 -7.143%
PNVL3	R$ 10,05 -8.135%
POMO4	R$ 6,26 -5.295%
POSI3	R$ 4,43 -4.936%
PRIO3	R$ 39,25 -0.859%
PSSA3	R$ 47,29 -2.675%
PTBL3	R$ 3,36 -3.725%
PYPL34	R$ 17,00 4.103%
QUAL3	R$ 2,20 -10.569%
RADL3	R$ 22,74 -5.565%
RAIL3	R$ 16,20 -4.085%
RAIZ4	R$ 0,84 -2.326%
RANI3	R$ 8,60 -3.371%
RAPT4	R$ 6,20 -8.824%
RDOR3	R$ 44,03 -7.149%
RECV3	R$ 10,85 -1.899%
RENT3	R$ 45,94 -7.379%
RIOT34	R$ 400,56 2.445%
ROMI3	R$ 8,15 0.369%
ROXO34	R$ 15,27 -2.553%
SANB11	R$ 33,17 -4.409%
SANB3	R$ 16,02 -4.072%
SAPR11	R$ 38,33 -2.691%
SBFG3	R$ 13,57 -9.473%
SBSP3	R$ 137,45 -4.183%
SEER3	R$ 8,58 -14.627%
SEQL3	R$ 3,33 -5.128%
SIMH3	R$ 6,56 -10.014%
SIMN34	R$ 245,45 0.561%
SLCE3	R$ 16,35 -2.154%
SMAL11	R$ 112,99 -5.763%
SMFT3	R$ 25,05 -8.242%
SMTO3	R$ 13,16 -0.978%
SOJA3	R$ 8,70 -2.576%
SPXI11	R$ 410,63 3.109%
SRNA3	R$ 12,62 0%
SUZB3	R$ 50,37 1.675%
TAEE11	R$ 41,39 -2.151%
TASA4	R$ 4,71 -3.681%
TCSA3	R$ 1,23 -3.15%
TEND3	R$ 24,76 -8.971%
TIMS3	R$ 23,13 -3.181%
TMOS34	R$ 64,80 2.467%
TOKY3	R$ 0,95 -2.062%
TOTS3	R$ 45,71 -3.849%
TRAD3	R$ 4,34 3.088%
TRIS3	R$ 8,33 -6.614%
TSLA34	R$ 77,50 3.072%
TSMC34	R$ 199,49 2.618%
TTEN3	R$ 16,40 -5.639%
TUPY3	R$ 12,18 -4.62%
UGPA3	R$ 21,90 -6.689%
UNIP6	R$ 64,71 -1.206%
USIM5	R$ 5,66 -3.413%
VALE3	R$ 70,30 -2.253%
VAMO3	R$ 3,92 -5.542%
VAMO99	R$ 4,46 0%
VBBR3	R$ 24,57 -5.098%
VERZ34	R$ 37,83 3.929%
VISA34	R$ 90,25 3.915%
VIVA3	R$ 32,90 -8.611%
VIVT3	R$ 33,38 -4.656%
VLID3	R$ 21,30 -3.314%
VULC3	R$ 19,68 -5.202%
VVEO3	R$ 1,60 -5.325%
WALM34	R$ 39,11 3.111%
WEGE3	R$ 46,51 2.22%
WIZC3	R$ 8,13 -2.284%
XBOV11	R$ 153,84 -4.156%
XPBR31	R$ 98,25 -6.026%
YDUQ3	R$ 12,74 -10.909%
ZAMP3	R$ 3,50 0%