Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:13:43

KEPL3 KEPLER WEBERON

0,02 +0,241%
- R$ 8,37
  Máxima
- R$ 8,23
  Mínima
- 245.100,00
  Volume
- 18/06/25, 14:13:23
  Último Negócio
- R$ 8,24
  Abertura
- R$ 2,04
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

34,00%
Desvio Padrão (1a)
0%
IV (1a)

32,87%
EWMA (1a)
1,23
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
KEPLB10	0	0	0		0	0	0	0	9,60	0	0	0	0		-1	0,465	0	KEPLN10

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,50 -0.523%
AAPL34	R$ 54,04 0.972%
ABCB4	R$ 21,38 0.707%
ABEV3	R$ 13,49 0.074%
AERI3	R$ 4,14 1.222%
AGRO3	R$ 20,66 -0.768%
ALOS3	R$ 21,78 0.101%
ALPA4	R$ 9,23 1.317%
ALUP11	R$ 30,41 0.363%
AMAR3	R$ 1,40 0.709%
AMBP3	R$ 171,49 0.581%
AMER3	R$ 5,97 4.737%
AMZO34	R$ 59,28 0.051%
ANIM3	R$ 4,24 0%
ARML3	R$ 4,38 4.785%
ASAI3	R$ 11,02 -0.721%
AURA33	R$ 51,45 -2.279%
AURE3	R$ 10,12 0.497%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 1.01%
AZZA3	R$ 41,18 1.229%
B3SA3	R$ 13,70 1.256%
BABA34	R$ 22,29 -1.936%
BBAS3	R$ 21,96 0.274%
BBDC3	R$ 14,53 0.207%
BBDC4	R$ 16,93 0.296%
BBSE3	R$ 35,41 -0.31%
BEEF3	R$ 4,89 2.301%
BERK34	R$ 133,13 0.256%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,76 1.176%
BMGB4	R$ 3,67 -0.542%
BMOB3	R$ 19,48 1.511%
BOVA11	R$ 135,96 0.325%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,70 0.316%
BPAC11	R$ 42,09 0.911%
BPAN4	R$ 8,33 0.483%
BRAP4	R$ 15,48 -0.129%
BRAV3	R$ 20,48 -0.534%
BRAX11	R$ 116,53 0.327%
BRFS3	R$ 21,00 2.44%
BRKM5	R$ 10,39 1.366%
BRSR6	R$ 11,74 -1.095%
CAML3	R$ 5,36 2.29%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,28 -0.464%
CEAB3	R$ 17,54 1.387%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,11 -0.198%
CMIG4	R$ 10,83 0.557%
CMIN3	R$ 5,08 2.008%
COCA34	R$ 63,84 -0.715%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,55 -1.098%
CPLE3	R$ 11,76 -0.676%
CPLE6	R$ 12,62 -1.175%
CSAN3	R$ 8,07 -0.616%
CSMG3	R$ 27,67 1.319%
CSNA3	R$ 8,23 0.366%
CURY3	R$ 29,41 -1.408%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,41 -0.758%
CYRE3	R$ 25,54 0.71%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,22 1.126%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,84 3.158%
EGIE3	R$ 40,67 0.594%
ELET3	R$ 40,72 -1.737%
ELET6	R$ 45,50 -1.43%
EMBR3	R$ 72,87 3.951%
ENEV3	R$ 13,89 0.507%
ENGI11	R$ 47,19 0.021%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,58 -0.164%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,22 -0.138%
EXXO34	R$ 78,32 0.269%
EZTC3	R$ 13,37 1.058%
FESA4	R$ 7,06 0.142%
FLRY3	R$ 13,38 0.905%
GFSA3	R$ 21,95 -2.444%
GGBR4	R$ 16,66 0.483%
GGPS3	R$ 15,39 0.065%
GMAT3	R$ 7,96 -0.625%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,72 0%
GOLD11	R$ 19,50 0.154%
GOLL54	R$ 240,00 51.899%
GRND3	R$ 5,40 0%
GSGI34	R$ 116,62 2.021%
GUAR3	R$ 8,29 1.469%
HAPV3	R$ 39,67 0.736%
HBOR3	R$ 2,93 -2.667%
HBSA3	R$ 3,84 0.787%
HYPE3	R$ 27,85 0.216%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,10 -0.63%
INBR32	R$ 41,54 0.654%
INTB3	R$ 15,37 1.519%
IRBR3	R$ 47,59 -0.063%
ISAE4	R$ 23,46 -0.043%
ITLC34	R$ 19,69 3.089%
ITSA4	R$ 10,94 0.367%
ITUB3	R$ 32,60 -0.64%
ITUB4	R$ 37,02 -0.081%
IVVB11	R$ 369,95 0.23%
JALL3	R$ 4,02 -1.711%
JBSS32	R$ 74,63 -1.803%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,50 -1.281%
JPMC34	R$ 151,26 2.203%
KEPL3	R$ 8,32 0.241%
KLBN11	R$ 18,12 0.667%
LAVV3	R$ 11,94 -0.583%
LEVE3	R$ 29,99 -0.365%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,13 -0.189%
LOGN3	R$ 25,49 -0.43%
LREN3	R$ 18,70 0.268%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,41 0.08%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 79,96 -1.563%
MDIA3	R$ 23,41 0.043%
MDNE3	R$ 21,61 -1.144%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 109,90 -0.082%
MGLU3	R$ 9,37 0.429%
MILS3	R$ 10,57 0.19%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,81 0.803%
MOVI3	R$ 8,45 2.174%
MRFG3	R$ 24,53 0.533%
MRVE3	R$ 5,93 -0.67%
MSFT34	R$ 109,72 0.091%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,34 0.419%
MYPK3	R$ 13,17 0.382%
N1VO34	R$ 51,16 -0.156%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,48 -0.876%
NFLX34	R$ 135,00 0.529%
NTCO3	R$ 10,51 -0.19%
NVDC34	R$ 16,66 0.665%
ODPV3	R$ 11,66 1.215%
ONCO3	R$ 4,73 0%
ORVR3	R$ 52,21 -0.229%
OXYP34	R$ 41,54 -1.564%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,24 1.687%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,80 -0.417%
PETR4	R$ 32,83 -0.334%
PETZ3	R$ 4,29 0.234%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,28 -0.131%
PNVL3	R$ 9,18 10.204%
POMO4	R$ 7,63 0.263%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,68 -0.795%
PSSA3	R$ 53,43 -0.89%
PTBL3	R$ 4,84 0%
PYPL34	R$ 18,80 -3.441%
QUAL3	R$ 1,87 0%
RADL3	R$ 14,31 1.488%
RAIL3	R$ 18,55 0.324%
RAIZ4	R$ 1,80 -2.703%
RANI3	R$ 7,65 0.394%
RAPT4	R$ 9,02 -1.096%
RDOR3	R$ 35,31 -0.507%
RECV3	R$ 15,79 0.637%
RENT3	R$ 44,79 0.426%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,06 -0.875%
ROXO34	R$ 11,29 0.356%
SANB11	R$ 30,21 0.199%
SANB3	R$ 14,33 0.28%
SAPR11	R$ 36,20 0.055%
SBFG3	R$ 12,35 1.23%
SBSP3	R$ 116,58 -0.18%
SEER3	R$ 10,39 -0.384%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,12 3.905%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,54 -0.909%
SMAL11	R$ 109,13 -0.037%
SMFT3	R$ 24,08 -0.372%
SMTO3	R$ 19,83 0.813%
SOJA3	R$ 11,97 5.836%
SPXI11	R$ 361,00 0.529%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,85 0.399%
TAEE11	R$ 34,43 -0.174%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,30 -0.851%
TIMS3	R$ 21,33 0.947%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 42,36 1.437%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,80 -0.128%
TSLA34	R$ 55,63 1.98%
TSMC34	R$ 147,56 0.109%
TTEN3	R$ 14,45 -1.634%
TUPY3	R$ 18,50 0.108%
UGPA3	R$ 17,36 0.696%
UNIP6	R$ 59,19 1.684%
USIM5	R$ 4,59 -0.218%
VALE3	R$ 51,62 0.428%
VAMO3	R$ 4,94 -1.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,72 1.023%
VERZ34	R$ 38,43 0.471%
VISA34	R$ 94,65 -3.497%
VIVA3	R$ 25,46 1.354%
VIVT3	R$ 29,93 -0.532%
VLID3	R$ 25,18 1.737%
VULC3	R$ 19,61 1.501%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,77 0.893%
WEGE3	R$ 41,93 1.304%
WIZC3	R$ 8,09 3.718%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,14 -0.872%
YDUQ3	R$ 16,99 -0.875%
ZAMP3	R$ 3,44 1.176%