Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:18:21

KEPL3 KEPLER WEBERON

0,01 +0,12%
- R$ 8,37
  Máxima
- R$ 8,23
  Mínima
- 248.100,00
  Volume
- 18/06/25, 14:18:08
  Último Negócio
- R$ 8,24
  Abertura
- R$ 2,06
  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
KEPLA100	0	0	0		0	0	0	0	9,60	0	0,10	0,05	0		-1	0,589	0	KEPLM100

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,25 -0.807%
AAPL34	R$ 54,02 0.934%
ABCB4	R$ 21,39 0.754%
ABEV3	R$ 13,47 0.074%
AERI3	R$ 4,14 1.222%
AGRO3	R$ 20,68 -0.672%
ALOS3	R$ 21,75 -0.037%
ALPA4	R$ 9,22 1.207%
ALUP11	R$ 30,40 0.33%
AMAR3	R$ 1,40 -0.709%
AMBP3	R$ 170,00 -0.293%
AMER3	R$ 5,96 4.561%
AMZO34	R$ 59,28 0.051%
ANIM3	R$ 4,23 -0.236%
ARML3	R$ 4,39 5.024%
ASAI3	R$ 11,00 -0.901%
AURA33	R$ 51,53 -2.127%
AURE3	R$ 10,13 0.497%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,13 1.106%
B3SA3	R$ 13,70 1.256%
BABA34	R$ 22,29 -1.936%
BBAS3	R$ 21,94 0.183%
BBDC3	R$ 14,53 0.207%
BBDC4	R$ 16,92 0.178%
BBSE3	R$ 35,40 -0.338%
BEEF3	R$ 4,88 2.092%
BERK34	R$ 133,20 0.309%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,72 0.882%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,45 1.355%
BOVA11	R$ 135,82 0.221%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,53 0.197%
BPAC11	R$ 42,02 0.743%
BPAN4	R$ 8,32 0.483%
BRAP4	R$ 15,47 -0.194%
BRAV3	R$ 20,46 -0.631%
BRAX11	R$ 116,59 0.379%
BRFS3	R$ 20,91 2.05%
BRKM5	R$ 10,40 1.463%
BRSR6	R$ 11,72 -1.264%
CAML3	R$ 5,37 2.481%
CASH3	R$ 7,03 -0.424%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,50 1.098%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,10 -0.264%
CMIG4	R$ 10,83 0.464%
CMIN3	R$ 5,07 1.807%
COCA34	R$ 63,79 -0.793%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,57 -1.049%
CPLE3	R$ 11,75 -0.76%
CPLE6	R$ 12,60 -1.253%
CSAN3	R$ 8,07 -0.616%
CSMG3	R$ 27,58 0.989%
CSNA3	R$ 8,23 0.244%
CURY3	R$ 29,43 -1.341%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,40 -0.826%
CYRE3	R$ 25,51 0.591%
DASA3	R$ 1,41 -2.759%
DIRR3	R$ 42,11 0.862%
DXCO3	R$ 5,68 2.527%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,81 2.763%
EGIE3	R$ 40,64 0.519%
ELET3	R$ 40,76 -1.617%
ELET6	R$ 45,47 -1.495%
EMBR3	R$ 72,80 3.852%
ENEV3	R$ 13,86 0.362%
ENGI11	R$ 47,16 -0.064%
ENJU3	R$ 1,20 0%
EQTL3	R$ 36,58 -0.136%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,39 0.358%
EZTC3	R$ 13,35 0.907%
FESA4	R$ 7,05 0.284%
FLRY3	R$ 13,36 0.754%
GFSA3	R$ 21,97 -2.356%
GGBR4	R$ 16,65 0.422%
GGPS3	R$ 15,36 -0.13%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,23 0.326%
GOGL34	R$ 80,62 -0.124%
GOLD11	R$ 19,48 0.051%
GOLL54	R$ 240,00 51.899%
GRND3	R$ 5,37 -0.556%
GSGI34	R$ 116,62 2.021%
GUAR3	R$ 8,30 1.591%
HAPV3	R$ 39,64 0.736%
HBOR3	R$ 2,93 -2.667%
HBSA3	R$ 3,84 0.787%
HYPE3	R$ 27,83 0.072%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,04 -0.81%
INBR32	R$ 41,51 0.582%
INTB3	R$ 15,34 1.321%
IRBR3	R$ 47,60 -0.042%
ISAE4	R$ 23,45 -0.085%
ITLC34	R$ 19,69 2.984%
ITSA4	R$ 10,94 0.367%
ITUB3	R$ 32,59 -0.671%
ITUB4	R$ 37,01 -0.108%
IVVB11	R$ 370,02 0.249%
JALL3	R$ 4,02 -1.711%
JBSS32	R$ 74,70 -1.711%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,50 -1.281%
JPMC34	R$ 151,40 2.297%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,10 0.556%
LAVV3	R$ 11,93 -0.666%
LEVE3	R$ 29,97 -0.432%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,57 -0.386%
LOGG3	R$ 21,10 -0.236%
LOGN3	R$ 25,40 -0.43%
LREN3	R$ 18,70 0.161%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,38 0.058%
MATD3	R$ 4,78 3.017%
MCDC34	R$ 79,90 -1.637%
MDIA3	R$ 23,37 -0.043%
MDNE3	R$ 21,46 -1.83%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 109,88 -0.1%
MGLU3	R$ 9,36 0.322%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,81 0.803%
MOVI3	R$ 8,42 1.57%
MRFG3	R$ 24,43 0.123%
MRVE3	R$ 5,94 -0.503%
MSFT34	R$ 109,72 0.073%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,26 0.076%
MYPK3	R$ 13,15 0.382%
N1VO34	R$ 51,16 -0.156%
NASD11	R$ 16,72 0.24%
NEOE3	R$ 25,41 -1.187%
NFLX34	R$ 135,00 0.529%
NTCO3	R$ 10,50 -0.285%
NVDC34	R$ 16,66 0.665%
ODPV3	R$ 11,64 1.042%
ONCO3	R$ 4,72 0%
ORVR3	R$ 52,13 -0.382%
OXYP34	R$ 41,54 -1.564%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,24 1.587%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,78 -0.529%
PETR4	R$ 32,80 -0.425%
PETZ3	R$ 4,28 0%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,26 -0.261%
PNVL3	R$ 9,19 10.324%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,67 -0.818%
PSSA3	R$ 53,39 -0.965%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 18,70 -3.955%
QUAL3	R$ 1,87 0%
RADL3	R$ 14,29 1.276%
RAIL3	R$ 18,53 0.162%
RAIZ4	R$ 1,80 -2.162%
RANI3	R$ 7,65 0.394%
RAPT4	R$ 8,98 -1.535%
RDOR3	R$ 35,28 -0.592%
RECV3	R$ 15,83 0.892%
RENT3	R$ 44,73 0.247%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,07 -0.766%
ROXO34	R$ 11,29 0.356%
SANB11	R$ 30,18 0.133%
SANB3	R$ 14,33 0.28%
SAPR11	R$ 36,13 -0.138%
SBFG3	R$ 12,28 0.656%
SBSP3	R$ 116,41 -0.325%
SEER3	R$ 10,37 -0.575%
SEQL3	R$ 1,30 -1.527%
SIMH3	R$ 6,06 2.886%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,54 -0.962%
SMAL11	R$ 109,00 -0.183%
SMFT3	R$ 24,08 -0.372%
SMTO3	R$ 19,77 0.508%
SOJA3	R$ 11,92 5.393%
SPXI11	R$ 361,00 0.529%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,81 0.323%
TAEE11	R$ 34,42 -0.203%
TASA4	R$ 7,18 0.14%
TCSA3	R$ 1,16 1.739%
TEND3	R$ 23,25 -1.064%
TIMS3	R$ 21,31 0.805%
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$ 55,66 2.035%
TSMC34	R$ 147,45 0.034%
TTEN3	R$ 14,42 -1.838%
TUPY3	R$ 18,48 0%
UGPA3	R$ 17,33 0.464%
UNIP6	R$ 59,16 1.632%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,57 0.311%
VAMO3	R$ 4,92 -1.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,71 0.977%
VERZ34	R$ 38,43 0.471%
VISA34	R$ 94,50 -3.65%
VIVA3	R$ 25,56 1.752%
VIVT3	R$ 29,88 -0.698%
VLID3	R$ 25,16 1.657%
VULC3	R$ 19,63 1.605%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,77 0.893%
WEGE3	R$ 41,86 1.087%
WIZC3	R$ 8,08 3.59%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,16 -0.881%
YDUQ3	R$ 16,97 -1.05%
ZAMP3	R$ 3,44 1.176%