Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/11/24, 19:45:00

INÍCIO /ITLC34

ITLC34 INTEL DRN

-0,66 -2,756%
- R$ 23,87
  Máxima
- R$ 22,99
  Mínima
- 201.254,00
  Volume
- 12/11/24, 18:25:00
  Último Negócio
- R$ 23,85
  Abertura
- R$ 4,69
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

49,00%
Desvio Padrão (1a)
0%
IV (1a)

52,66%
EWMA (1a)
0,07
Beta (ß)

Destaques

Opções mais líquidas

Séries

14/11/2024 - 1 dias

20/12/2024 - 26 dias

17/01/2025 - 42 dias

21/02/2025 - 67 dias

21/03/2025 - 87 dias

17/04/2025 - 106 dias

16/05/2025 - 124 dias

20/06/2025 - 148 dias

18/07/2025 - 168 dias

Grade de opções

Código	Tipo	Strike	Volatilidade	Moneyness	Venc.	Teorico	Delta	Último	Variação	Mid	Bid	Ask	Vol.Fin.	VI	VE	Exercício	Prob. de Exercício

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 102,76 -2.403%
AAPL34	R$ 64,64 0.155%
ABCB4	R$ 20,35 -1.07%
ABEV3	R$ 12,58 0.56%
AERI3	R$ 5,70 2.518%
AGRO3	R$ 23,63 0%
ALOS3	R$ 21,60 -0.69%
ALPA4	R$ 6,79 -0.147%
ALUP11	R$ 28,60 0.989%
AMAR3	R$ 0,89 -2.198%
AMBP3	R$ 150,07 -9.048%
AMER3	R$ 3,34 -3.746%
AMZO34	R$ 60,01 1.146%
ANIM3	R$ 2,40 -0.826%
ARML3	R$ 7,34 -0.811%
ASAI3	R$ 7,21 1.836%
AURE3	R$ 9,96 -0.698%
AURE99	R$ 8,10 0%
AZUL4	R$ 5,18 2.17%
AZZA3	R$ 40,10 -0.816%
B3SA3	R$ 10,31 1.476%
BABA34	R$ 18,93 -3.171%
BBAS3	R$ 25,95 -0.231%
BBDC3	R$ 11,91 -0.667%
BBDC4	R$ 13,39 -0.52%
BBSE3	R$ 33,74 -1.345%
BEEF3	R$ 5,54 2.214%
BERK34	R$ 134,85 0.186%
BHIA3	R$ 4,00 -2.439%
BLAU3	R$ 15,15 -0.656%
BMGB4	R$ 3,99 -0.499%
BMOB3	R$ 14,30 -2.522%
BOVA11	R$ 124,20 -0.121%
BOVB11	R$ 129,62 -0.131%
BOVV11	R$ 130,22 -0.23%
BPAC11	R$ 33,90 0.893%
BPAN4	R$ 7,70 -2.284%
BRAP4	R$ 18,56 -2.316%
BRAV3	R$ 15,75 -2.052%
BRAX11	R$ 107,14 -0.056%
BRFS3	R$ 24,97 3.139%
BRKM5	R$ 15,30 -2.857%
BRSR6	R$ 11,18 0.903%
CAML3	R$ 7,98 -0.499%
CASH3	R$ 3,29 -1.791%
CBAV3	R$ 5,26 -4.015%
CCRO3	R$ 11,87 0.593%
CEAB3	R$ 12,94 -3.863%
CHVX34	R$ 89,73 -0.653%
CLSA3	R$ 9,77 -0.509%
CMIG3	R$ 14,41 -2.106%
CMIG4	R$ 11,36 -1.303%
CMIN3	R$ 5,55 -3.813%
COCA34	R$ 60,70 -0.475%
COGN3	R$ 1,40 -5.405%
CPFE3	R$ 32,51 0.619%
CPLE3	R$ 8,33 -0.951%
CPLE6	R$ 9,36 -1.162%
CRFB3	R$ 6,86 -1.719%
CSAN3	R$ 11,36 -2.322%
CSMG3	R$ 23,91 -1.361%
CSNA3	R$ 11,08 -1.86%
CURY3	R$ 22,80 0.396%
CVCB3	R$ 2,12 1.923%
CXSE3	R$ 14,11 -1.121%
CYRE3	R$ 21,69 -0.55%
DASA3	R$ 2,34 -3.306%
DIRR3	R$ 30,75 0.228%
DXCO3	R$ 7,71 -2.281%
E1MR34	R$ 736,56 0%
ECOR3	R$ 6,83 1.036%
EGIE3	R$ 39,33 -0.178%
ELET3	R$ 35,27 -1.59%
ELET6	R$ 39,90 -1.748%
EMBR3	R$ 54,13 -2.731%
ENEV3	R$ 12,28 -0.325%
ENGI11	R$ 40,16 -2.572%
ENJU3	R$ 1,32 0.763%
EQTL3	R$ 31,42 0.191%
ESPA3	R$ 0,98 -2%
EVEN3	R$ 5,80 -0.172%
EXCO32	R$ 11,32 -1.991%
EXXO34	R$ 86,95 0.231%
EZTC3	R$ 14,17 -0.909%
FESA4	R$ 7,88 2.338%
FLRY3	R$ 13,89 -0.501%
GFSA3	R$ 1,48 -6.329%
GGBR4	R$ 19,68 -3.765%
GGPS3	R$ 17,59 5.14%
GMAT3	R$ 7,41 -0.293%
GMCO34	R$ 82,10 -0.845%
GOAU4	R$ 10,90 -5.052%
GOGL34	R$ 87,17 1.055%
GOLL4	R$ 1,07 -5.31%
GRND3	R$ 5,39 0%
GSGI34	R$ 114,07 -1.178%
GUAR3	R$ 8,48 -4.719%
HAPV3	R$ 3,31 4.416%
HBOR3	R$ 1,84 1.099%
HBSA3	R$ 3,25 4.167%
HYPE3	R$ 20,71 -1.24%
IFCM3	R$ 0,12 -7.692%
IGTI11	R$ 20,08 -0.594%
INBR32	R$ 35,42 -0.506%
INTB3	R$ 16,63 -3.538%
IRBR3	R$ 43,48 2.79%
ITLC34	R$ 23,29 -2.756%
ITSA4	R$ 10,58 -0.657%
ITUB3	R$ 30,33 -0.492%
ITUB4	R$ 34,70 -1.196%
IVVB11	R$ 384,48 -0.381%
JALL3	R$ 5,62 -3.932%
JBSS3	R$ 35,70 1.449%
JHSF3	R$ 4,44 0%
JNJB34	R$ 58,70 -1.741%
JPMC34	R$ 138,43 0.75%
KEPL3	R$ 10,11 0.405%
KLBN11	R$ 20,45 -0.209%
LAVV3	R$ 8,92 -0.668%
LEVE3	R$ 28,17 -5.375%
LIGT3	R$ 4,86 -0.816%
LILY34	R$ 157,34 -1.422%
LJQQ3	R$ 3,05 9.712%
LOGG3	R$ 22,36 -2.443%
LOGN3	R$ 25,69 2.801%
LREN3	R$ 16,72 -0.119%
LWSA3	R$ 4,20 -1.408%
M1TA34	R$ 120,38 0.72%
MATD3	R$ 4,45 -1.982%
MBLY3	R$ 2,10 2.439%
MCDC34	R$ 86,40 -0.769%
MDIA3	R$ 23,45 -0.888%
MEAL3	R$ 1,38 3.759%
MELI34	R$ 94,70 0.906%
MGLU3	R$ 9,23 -1.809%
MILS3	R$ 10,16 1.095%
MLAS3	R$ 1,52 -1.299%
MOVI3	R$ 6,53 1.555%
MRFG3	R$ 15,71 2.013%
MRVE3	R$ 6,97 -1.831%
MSFT34	R$ 101,71 1.608%
MTRE3	R$ 3,68 -0.541%
MULT3	R$ 24,54 0.082%
MYPK3	R$ 11,80 -0.84%
N1VO34	R$ 76,65 -2.667%
NEOE3	R$ 18,71 -1.733%
NFLX34	R$ 94,62 2.514%
NTCO3	R$ 14,28 -0.279%
NVDC34	R$ 17,77 2.598%
ODPV3	R$ 10,64 -1.845%
ONCO3	R$ 4,45 0.225%
ORVR3	R$ 47,15 0.234%
OXYP34	R$ 48,30 -0.821%
P1GR34	R$ 761,64 1.552%
PAGS34	R$ 9,79 1.767%
PCAR3	R$ 2,90 -1.024%
PETR3	R$ 39,52 0.971%
PETR4	R$ 36,93 1.876%
PETZ3	R$ 4,92 -1.205%
PIBB11	R$ 225,82 -0.035%
PLPL3	R$ 13,20 -0.377%
PNVL3	R$ 9,88 -0.903%
POMO4	R$ 9,45 4.535%
POSI3	R$ 5,99 -0.992%
PRIO3	R$ 39,20 -0.28%
PSSA3	R$ 39,21 1.659%
PTBL3	R$ 4,09 -0.969%
PYPL34	R$ 24,56 -3.459%
QUAL3	R$ 2,29 1.778%
RADL3	R$ 25,22 -0.943%
RAIL3	R$ 19,96 1.217%
RAIZ4	R$ 2,65 -1.852%
RANI3	R$ 6,86 -3.38%
RAPT4	R$ 10,71 -0.279%
RDOR3	R$ 28,80 0.594%
RECV3	R$ 18,46 4.708%
RENT3	R$ 45,46 6.789%
RIOT34	R$ 351,50 -2.75%
ROMI3	R$ 9,69 -0.103%
ROXO34	R$ 15,18 -0.132%
SANB11	R$ 26,14 -0.872%
SANB3	R$ 12,43 -0.639%
SAPR11	R$ 26,55 -0.038%
SBFG3	R$ 13,52 -1.242%
SBSP3	R$ 95,55 3.791%
SEER3	R$ 6,87 -7.162%
SEQL3	R$ 3,50 -5.149%
SIMH3	R$ 5,25 -1.501%
SIMN34	R$ 257,24 -1.16%
SLCE3	R$ 17,42 -0.286%
SMAL11	R$ 96,40 -0.619%
SMFT3	R$ 20,19 0.099%
SMTO3	R$ 24,24 -4.228%
SOJA3	R$ 12,70 1.276%
SPXI11	R$ 374,35 -0.304%
SRNA3	R$ 7,09 -1.664%
STBP3	R$ 12,82 0.47%
STOC31	R$ 66,20 0.303%
SUZB3	R$ 59,38 2.08%
TAEE11	R$ 34,11 -1.76%
TASA4	R$ 9,99 -0.498%
TCSA3	R$ 1,38 -2.817%
TEND3	R$ 17,36 -1.42%
TIMS3	R$ 16,54 -0.421%
TMOS34	R$ 65,45 0.107%
TOTS3	R$ 29,98 -0.067%
TRAD3	R$ 7,00 -3.315%
TRIS3	R$ 5,66 0.891%
TRPL4	R$ 24,10 -1.753%
TSLA34	R$ 59,30 -6.171%
TSMC34	R$ 138,22 -0.346%
TTEN3	R$ 14,18 16.325%
TUPY3	R$ 24,19 1.426%
UGPA3	R$ 20,43 -0.341%
UNIP6	R$ 45,76 0.971%
USIM5	R$ 6,00 -1.478%
VALE3	R$ 57,32 -2.268%
VAMO3	R$ 5,67 -0.526%
VBBR3	R$ 22,43 -0.488%
VERZ34	R$ 38,97 0.283%
VISA34	R$ 88,98 -1.133%
VIVA3	R$ 24,75 -1.669%
VIVT3	R$ 52,25 -1.415%
VLID3	R$ 24,67 -5.188%
VULC3	R$ 16,17 0.497%
WALM34	R$ 30,79 1.416%
WEGE3	R$ 55,42 -0.126%
WIZC3	R$ 5,77 -1.368%
XBOV11	R$ 125,21 -0.152%
XPBR31	R$ 96,90 -2.348%
YDUQ3	R$ 10,46 -3.416%
ZAMP3	R$ 2,76 5.747%