Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:51:02

INÍCIO /JPMC34

JPMC34 JPMORGAN DRN

1,80 +1,356%
- R$ 135,15
  Máxima
- R$ 132,27
  Mínima
- 8.064,00
  Volume
- 19/03/25, 13:42:59
  Último Negócio
- R$ 132,27
  Abertura
- R$ 1,08
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

27,00%
Desvio Padrão (1a)
0%
IV (1a)

26,90%
EWMA (1a)
-0,19
Beta (ß)

Destaques

Opções mais líquidas

Séries

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$ 74,19 1.588%
AAPL34	R$ 60,69 0.414%
ABCB4	R$ 20,61 -0.818%
ABEV3	R$ 13,71 1.181%
AERI3	R$ 3,70 -5.371%
AGRO3	R$ 22,10 0.136%
ALOS3	R$ 19,62 0.204%
ALPA4	R$ 7,16 3.17%
ALUP11	R$ 30,15 1.515%
AMAR3	R$ 1,57 -0.633%
AMBP3	R$ 129,47 -0.812%
AMER3	R$ 6,77 5.452%
AMZO34	R$ 54,62 -0.237%
ANIM3	R$ 2,21 4.739%
ARML3	R$ 4,88 5.616%
ASAI3	R$ 7,81 3.444%
AURE3	R$ 7,72 -1.279%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,71 -0.536%
AZZA3	R$ 23,40 1.739%
B3SA3	R$ 12,33 2.409%
BABA34	R$ 29,00 -0.344%
BBAS3	R$ 28,46 -0.14%
BBDC3	R$ 11,32 0.891%
BBDC4	R$ 12,44 1.138%
BBSE3	R$ 40,24 -0.347%
BEEF3	R$ 5,54 0.911%
BERK34	R$ 148,16 -0.229%
BHIA3	R$ 6,58 20.513%
BLAU3	R$ 12,75 1.918%
BMGB4	R$ 3,80 -0.524%
BMOB3	R$ 14,98 0.201%
BOVA11	R$ 129,24 0.764%
BOVB11	R$ 134,76 0.748%
BOVV11	R$ 135,48 0.729%
BPAC11	R$ 35,74 0.478%
BPAN4	R$ 7,54 1.344%
BRAP4	R$ 17,84 0.225%
BRAV3	R$ 18,38 -0.109%
BRAX11	R$ 111,07 0.652%
BRFS3	R$ 19,73 0.458%
BRKM5	R$ 11,32 0.891%
BRSR6	R$ 11,15 2.388%
CAML3	R$ 3,83 -0.777%
CASH3	R$ 3,74 4.762%
CBAV3	R$ 5,17 -0.958%
CCRO3	R$ 12,01 0.25%
CEAB3	R$ 10,91 0.925%
CHVX34	R$ 92,36 1.05%
CLSA3	R$ 10,43 0%
CMIG3	R$ 15,74 1.092%
CMIG4	R$ 11,45 1.059%
CMIN3	R$ 6,37 1.92%
COCA34	R$ 65,05 -1.245%
COGN3	R$ 1,87 2.186%
CPFE3	R$ 38,04 0.132%
CPLE3	R$ 9,59 1.589%
CPLE6	R$ 10,65 2.402%
CRFB3	R$ 7,45 0.539%
CSAN3	R$ 7,86 2.211%
CSMG3	R$ 23,86 -0.376%
CSNA3	R$ 10,02 1.726%
CURY3	R$ 24,65 1.649%
CVCB3	R$ 2,01 3.59%
CXSE3	R$ 15,70 0.128%
CYRE3	R$ 23,88 1.964%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,28 2.314%
DXCO3	R$ 5,71 0.705%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,40 -2.178%
EGIE3	R$ 39,13 1.137%
ELET3	R$ 41,58 2.263%
ELET6	R$ 45,26 2.19%
EMBR3	R$ 79,46 1.833%
ENEV3	R$ 12,85 2.226%
ENGI11	R$ 42,34 1.926%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,27 1.962%
ESPA3	R$ 0,73 1.389%
EVEN3	R$ 6,78 -0.441%
EXCO32	R$ 9,90 0%
EXXO34	R$ 81,34 0.706%
EZTC3	R$ 15,44 1.445%
FESA4	R$ 7,90 0.764%
FLRY3	R$ 11,97 2.923%
GFSA3	R$ 1,27 4.098%
GGBR4	R$ 17,37 0.93%
GGPS3	R$ 14,24 0.707%
GMAT3	R$ 6,85 5.385%
GMCO34	R$ 69,53 1.726%
GOAU4	R$ 9,55 1.058%
GOGL34	R$ 76,63 0.816%
GOLD11	R$ 17,93 -0.61%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,93 2.595%
GSGI34	R$ 104,75 -2.449%
GUAR3	R$ 7,73 3.067%
HAPV3	R$ 2,35 -0.424%
HBOR3	R$ 1,73 1.176%
HBSA3	R$ 2,27 1.794%
HYPE3	R$ 20,15 -0.297%
IFCM3	R$ 0,08 0%
IGTI11	R$ 19,13 1.217%
INBR32	R$ 33,33 1.864%
INTB3	R$ 12,26 2.423%
IRBR3	R$ 49,34 2.344%
ISAE4	R$ 23,18 0.826%
ITLC34	R$ 22,84 -6.355%
ITSA4	R$ 9,68 1.044%
ITUB3	R$ 28,55 0.387%
ITUB4	R$ 32,33 0.124%
IVVB11	R$ 358,05 0.308%
JALL3	R$ 4,10 0.244%
JBSS3	R$ 38,69 0.207%
JHSF3	R$ 3,98 1.272%
JNJB34	R$ 61,52 -0.79%
JPMC34	R$ 134,55 1.356%
KEPL3	R$ 7,97 1.398%
KLBN11	R$ 20,05 0.804%
LAVV3	R$ 9,55 -0.313%
LEVE3	R$ 29,38 0%
LILY34	R$ 156,44 0.495%
LJQQ3	R$ 2,35 0.427%
LOGG3	R$ 18,43 1.208%
LOGN3	R$ 22,13 -0.539%
LREN3	R$ 12,38 0.324%
LWSA3	R$ 2,76 6.154%
M1TA34	R$ 116,90 -0.663%
MATD3	R$ 3,99 2.046%
MBLY3	R$ 1,24 -0.8%
MCDC34	R$ 86,74 0.092%
MDIA3	R$ 23,84 2.982%
MDNE3	R$ 13,80 0.073%
MEAL3	R$ 1,04 -3.704%
MELI34	R$ 97,11 2.893%
MGLU3	R$ 10,31 2.792%
MILS3	R$ 9,69 0.728%
MLAS3	R$ 1,28 -1.538%
MOVI3	R$ 4,20 1.695%
MRFG3	R$ 15,89 0.696%
MRVE3	R$ 5,19 0.777%
MSFT34	R$ 91,06 0.786%
MTRE3	R$ 3,34 0.602%
MULT3	R$ 23,38 0.43%
MYPK3	R$ 13,20 -0.677%
N1VO34	R$ 56,19 -0.707%
NASD11	R$ 15,50 0.584%
NEOE3	R$ 20,77 0.338%
NFLX34	R$ 108,04 2.273%
NTCO3	R$ 9,91 4.206%
NVDC34	R$ 13,89 2.057%
ODPV3	R$ 11,29 2.08%
ONCO3	R$ 5,37 -0.186%
ORVR3	R$ 43,74 1.227%
OXYP34	R$ 45,29 1.004%
P1GR34	R$ 772,52 -4.015%
PAGS34	R$ 9,46 6.532%
PCAR3	R$ 2,54 2.419%
PETR3	R$ 39,67 0.864%
PETR4	R$ 36,20 0.028%
PETZ3	R$ 4,65 0.649%
PIBB11	R$ 235,38 0.784%
PLPL3	R$ 11,52 2.039%
PNVL3	R$ 8,87 0.567%
POMO4	R$ 7,00 2.339%
POSI3	R$ 5,42 1.88%
PRIO3	R$ 39,43 -0.555%
PSSA3	R$ 41,89 3.791%
PTBL3	R$ 3,56 0.563%
PYPL34	R$ 19,60 0.979%
QUAL3	R$ 1,82 -0.546%
RADL3	R$ 19,85 1.12%
RAIL3	R$ 18,20 0.776%
RAIZ4	R$ 1,86 1.093%
RANI3	R$ 7,51 1.624%
RAPT4	R$ 9,60 3.004%
RDOR3	R$ 28,86 0.733%
RECV3	R$ 16,49 -1.08%
RENT3	R$ 33,20 0.943%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,51 -0.105%
ROXO34	R$ 11,25 3.401%
SANB11	R$ 26,86 0.599%
SANB3	R$ 12,73 0.552%
SAPR11	R$ 28,22 0.714%
SBFG3	R$ 11,78 0.341%
SBSP3	R$ 102,07 1.795%
SEER3	R$ 4,86 3.185%
SEQL3	R$ 2,07 0%
SIMH3	R$ 4,06 0.993%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,76 -2.999%
SMAL11	R$ 95,01 1.021%
SMFT3	R$ 20,58 3.261%
SMTO3	R$ 22,41 -0.841%
SOJA3	R$ 10,64 -2.026%
SPXI11	R$ 349,49 0.599%
SRNA3	R$ 7,98 4.45%
STBP3	R$ 13,41 0.449%
SUZB3	R$ 55,06 0.091%
TAEE11	R$ 34,26 -0.32%
TASA4	R$ 8,32 1.961%
TCSA3	R$ 1,42 -0.699%
TEND3	R$ 14,49 4.772%
TIMS3	R$ 17,08 -1.043%
TMOS34	R$ 61,56 0%
TOTS3	R$ 34,78 0.317%
TRAD3	R$ 5,83 1.568%
TRIS3	R$ 6,63 -0.6%
TSLA34	R$ 41,44 3.964%
TSMC34	R$ 121,91 -0.237%
TTEN3	R$ 14,47 -0.481%
TUPY3	R$ 19,91 -1.044%
UGPA3	R$ 17,39 0.929%
UNIP6	R$ 54,13 0.891%
USIM5	R$ 5,98 2.397%
VALE3	R$ 57,09 -0.748%
VAMO3	R$ 4,18 2.451%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,81 2.003%
VERZ34	R$ 41,37 -0.958%
VISA34	R$ 95,41 1.123%
VIVA3	R$ 19,23 7.908%
VIVT3	R$ 50,89 -0.819%
VLID3	R$ 24,32 0.704%
VULC3	R$ 15,99 -0.218%
VVEO3	R$ 1,56 1.299%
WALM34	R$ 30,37 0.297%
WEGE3	R$ 48,10 0.944%
WIZC3	R$ 6,36 0.474%
XBOV11	R$ 129,83 0.62%
XPBR31	R$ 88,42 2.031%
YDUQ3	R$ 11,94 -0.995%
ZAMP3	R$ 2,80 0%