Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:43:38

IFCM3 INFRACOMM ON

0,01 +14,286%
- R$ 0,09
  Máxima
- R$ 0,06
  Mínima
- 51.272.200,00
  Volume
- 19/03/25, 17:40:09
  Último Negócio
- R$ 0,07
  Abertura
- R$ 3,92
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

128,00%
Desvio Padrão (1a)
0%
IV (1a)

128,55%
EWMA (1a)
-0,50
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
IFCME10	0	0	0		0	0,01	0,01	0	1,00	0	0	0	0		-1	0,781	0	IFCMQ10

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,03 2.698%
AAPL34	R$ 60,60 0.265%
ABCB4	R$ 20,50 -1.347%
ABEV3	R$ 13,71 1.181%
AERI3	R$ 3,83 -2.046%
AGRO3	R$ 22,08 -0.181%
ALOS3	R$ 19,84 1.328%
ALPA4	R$ 7,10 2.305%
ALUP11	R$ 30,05 1.178%
AMAR3	R$ 1,55 -1.899%
AMBP3	R$ 124,27 -4.796%
AMER3	R$ 7,05 9.813%
AMZO34	R$ 55,35 1.096%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,92 6.263%
ASAI3	R$ 7,81 3.709%
AURE3	R$ 7,75 -0.895%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,75 0.536%
AZZA3	R$ 23,45 1.957%
B3SA3	R$ 12,40 2.99%
BABA34	R$ 29,02 -0.275%
BBAS3	R$ 28,45 -0.175%
BBDC3	R$ 11,37 1.337%
BBDC4	R$ 12,44 1.138%
BBSE3	R$ 40,26 -0.297%
BEEF3	R$ 5,59 1.821%
BERK34	R$ 148,95 0.303%
BHIA3	R$ 7,01 28.388%
BLAU3	R$ 12,80 2.318%
BMGB4	R$ 3,84 0.524%
BMOB3	R$ 15,11 1.07%
BOVA11	R$ 129,65 1.084%
BOVB11	R$ 134,81 0.785%
BOVV11	R$ 135,85 1.004%
BPAC11	R$ 35,91 0.956%
BPAN4	R$ 7,53 1.21%
BRAP4	R$ 17,69 -0.618%
BRAV3	R$ 18,32 -0.435%
BRAX11	R$ 111,15 0.725%
BRFS3	R$ 19,63 -0.051%
BRKM5	R$ 11,35 1.159%
BRSR6	R$ 11,14 2.296%
CAML3	R$ 3,85 -0.518%
CASH3	R$ 3,82 7.003%
CBAV3	R$ 5,21 0%
CCRO3	R$ 12,17 1.586%
CEAB3	R$ 11,10 2.683%
CHVX34	R$ 93,00 1.751%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,55 -0.128%
CMIG4	R$ 11,50 1.5%
CMIN3	R$ 6,39 2.24%
COCA34	R$ 64,92 -1.442%
COGN3	R$ 1,90 3.825%
CPFE3	R$ 38,15 0.421%
CPLE3	R$ 9,58 1.483%
CPLE6	R$ 10,66 2.402%
CRFB3	R$ 7,44 0.27%
CSAN3	R$ 7,96 3.511%
CSMG3	R$ 23,88 -0.292%
CSNA3	R$ 10,04 1.929%
CURY3	R$ 24,96 2.928%
CVCB3	R$ 2,04 4.615%
CXSE3	R$ 15,70 0.128%
CYRE3	R$ 24,07 2.775%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,42 2.758%
DXCO3	R$ 5,74 1.058%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,52 0.181%
EGIE3	R$ 39,08 1.008%
ELET3	R$ 41,91 3.074%
ELET6	R$ 45,52 2.777%
EMBR3	R$ 79,30 1.628%
ENEV3	R$ 12,95 2.941%
ENGI11	R$ 42,89 3.25%
ENJU3	R$ 1,26 2.439%
EQTL3	R$ 33,51 2.728%
ESPA3	R$ 0,75 2.778%
EVEN3	R$ 6,70 -1.615%
EXCO32	R$ 9,59 -3.131%
EXXO34	R$ 81,44 0.83%
EZTC3	R$ 15,40 1.183%
FESA4	R$ 7,80 -0.637%
FLRY3	R$ 11,97 3.009%
GFSA3	R$ 1,31 7.377%
GGBR4	R$ 17,36 0.872%
GGPS3	R$ 14,07 -0.565%
GMAT3	R$ 6,82 4.923%
GMCO34	R$ 70,18 2.677%
GOAU4	R$ 9,56 1.164%
GOGL34	R$ 77,11 1.447%
GOLD11	R$ 18,03 -0.055%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,94 2.768%
GSGI34	R$ 104,73 -2.468%
GUAR3	R$ 7,90 5.333%
HAPV3	R$ 2,28 -3.39%
HBOR3	R$ 1,73 1.765%
HBSA3	R$ 2,30 3.139%
HYPE3	R$ 20,04 -0.544%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,30 2.116%
INBR32	R$ 33,38 2.017%
INTB3	R$ 12,37 3.342%
IRBR3	R$ 50,49 4.729%
ISAE4	R$ 23,29 1.305%
ITLC34	R$ 22,75 -6.724%
ITSA4	R$ 9,67 0.939%
ITUB3	R$ 28,70 0.879%
ITUB4	R$ 32,49 0.588%
IVVB11	R$ 358,86 0.535%
JALL3	R$ 4,14 1.222%
JBSS3	R$ 39,32 1.839%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,30 -1.145%
JPMC34	R$ 135,12 1.785%
KEPL3	R$ 7,90 0.381%
KLBN11	R$ 20,00 0.553%
LAVV3	R$ 9,65 0.731%
LEVE3	R$ 29,40 0.068%
LILY34	R$ 156,91 0.797%
LJQQ3	R$ 2,37 1.282%
LOGG3	R$ 18,40 1.043%
LOGN3	R$ 22,12 -0.584%
LREN3	R$ 12,45 0.891%
LWSA3	R$ 2,75 5.769%
M1TA34	R$ 118,00 0.272%
MATD3	R$ 4,00 2.302%
MBLY3	R$ 1,25 0%
MCDC34	R$ 86,49 -0.196%
MDIA3	R$ 23,74 2.55%
MDNE3	R$ 13,75 -0.29%
MEAL3	R$ 1,06 -1.852%
MELI34	R$ 97,30 3.094%
MGLU3	R$ 10,46 4.287%
MILS3	R$ 9,72 1.04%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,25 2.906%
MRFG3	R$ 15,97 1.076%
MRVE3	R$ 5,16 0.194%
MSFT34	R$ 90,81 0.509%
MTRE3	R$ 3,34 0.301%
MULT3	R$ 23,50 0.945%
MYPK3	R$ 13,26 -0.301%
N1VO34	R$ 55,65 -1.661%
NASD11	R$ 15,55 0.909%
NEOE3	R$ 20,91 1.063%
NFLX34	R$ 107,96 2.254%
NTCO3	R$ 9,86 3.68%
NVDC34	R$ 13,83 1.543%
ODPV3	R$ 11,24 1.627%
ONCO3	R$ 5,34 -0.558%
ORVR3	R$ 44,05 1.944%
OXYP34	R$ 45,28 0.981%
P1GR34	R$ 767,52 -4.636%
PAGS34	R$ 9,69 9.122%
PCAR3	R$ 2,57 4.032%
PETR3	R$ 39,58 0.636%
PETR4	R$ 36,19 0%
PETZ3	R$ 4,62 0%
PIBB11	R$ 235,28 0.741%
PLPL3	R$ 11,61 2.926%
PNVL3	R$ 8,83 0.113%
POMO4	R$ 7,10 3.801%
POSI3	R$ 5,37 0.94%
PRIO3	R$ 39,32 -0.832%
PSSA3	R$ 41,45 2.825%
PTBL3	R$ 3,57 0%
PYPL34	R$ 19,81 2.061%
QUAL3	R$ 1,82 -0.546%
RADL3	R$ 19,97 1.68%
RAIL3	R$ 18,38 1.828%
RAIZ4	R$ 1,87 2.186%
RANI3	R$ 7,36 -0.406%
RAPT4	R$ 9,60 3.004%
RDOR3	R$ 29,18 1.85%
RECV3	R$ 16,49 -1.08%
RENT3	R$ 33,82 2.828%
RIOT34	R$ 361,15 -0.46%
ROMI3	R$ 9,49 -0.315%
ROXO34	R$ 11,17 2.665%
SANB11	R$ 27,00 1.124%
SANB3	R$ 12,84 1.262%
SAPR11	R$ 28,21 0.678%
SBFG3	R$ 11,80 0.511%
SBSP3	R$ 102,79 2.513%
SEER3	R$ 4,88 3.609%
SEQL3	R$ 2,06 -0.483%
SIMH3	R$ 4,12 2.233%
SIMN34	R$ 232,99 -2.909%
SLCE3	R$ 18,68 -3.568%
SMAL11	R$ 95,67 1.722%
SMFT3	R$ 20,65 3.613%
SMTO3	R$ 22,58 -0.088%
SOJA3	R$ 10,65 -1.934%
SPXI11	R$ 349,47 0.593%
SRNA3	R$ 7,79 1.963%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,90 -0.164%
TAEE11	R$ 34,30 -0.175%
TASA4	R$ 8,30 1.716%
TCSA3	R$ 1,42 -1.399%
TEND3	R$ 14,44 4.411%
TIMS3	R$ 17,25 -0.058%
TMOS34	R$ 61,15 -0.666%
TOTS3	R$ 35,24 1.644%
TRAD3	R$ 5,80 1.045%
TRIS3	R$ 6,60 -1.049%
TSLA34	R$ 41,80 4.867%
TSMC34	R$ 123,23 0.867%
TTEN3	R$ 14,36 -1.238%
TUPY3	R$ 20,00 -0.696%
UGPA3	R$ 17,53 1.741%
UNIP6	R$ 55,50 3.444%
USIM5	R$ 5,95 1.712%
VALE3	R$ 57,42 -0.174%
VAMO3	R$ 4,31 5.637%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,80 1.889%
VERZ34	R$ 41,34 -1.029%
VISA34	R$ 95,70 1.431%
VIVA3	R$ 19,20 7.684%
VIVT3	R$ 50,68 -1.228%
VLID3	R$ 24,35 0.828%
VULC3	R$ 16,10 0.468%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,42 0.462%
WEGE3	R$ 48,23 1.217%
WIZC3	R$ 6,40 0%
XBOV11	R$ 130,05 0.791%
XPBR31	R$ 88,50 2.135%
YDUQ3	R$ 11,91 -1.244%
ZAMP3	R$ 2,82 0.714%