Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

KEPL3 KEPLER WEBERON

0,04 +0,517%
- R$ 7,82
  Máxima
- R$ 7,74
  Mínima
- 869.800,00
  Volume
- 30/04/26, 18:27:13
  Último Negócio
- R$ 7,77
  Abertura
- R$ 6,77
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

33,00%
Desvio Padrão (1a)
29,57%
IV (1a)

36,75%
EWMA (1a)
0,04
Beta (ß)

Destaques

Opções mais líquidas

Séries

15/05/2026 - 9 dias

19/06/2026 - 33 dias

17/07/2026 - 53 dias

21/08/2026 - 78 dias

18/09/2026 - 97 dias

16/10/2026 - 116 dias

19/11/2026 - 139 dias

18/12/2026 - 160 dias

15/01/2027 - 176 dias

19/02/2027 - 201 dias

19/03/2027 - 221 dias

16/04/2027 - 240 dias

21/05/2027 - 264 dias

18/06/2027 - 283 dias

16/07/2027 - 303 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
KEPLA500	0	R$ 3,96	1		0	0	0	0	4,18	0	0	0	0		0	0	0	KEPLM500
KEPLA600	0	R$ 3,05	1		0	0	0	0	5,18	0	0	0	0		0	0	0	KEPLM600
KEPLA650	0	R$ 2,59	1		0	0	0	0	5,68	0	0	0	0		0	0	0	KEPLM650
KEPLA700	0	R$ 2,14	1		0	0	0	0	6,18	0	0	0	0		0	0	0	KEPLM700
KEPLA678	0	R$ 1,59	1		0	0	0	0	6,78	0	0	0	0		0	0	0	KEPLM678
KEPLA698	0	R$ 1,41	1		0	0	0	0	6,98	0	0	0	0		0	0	0	KEPLM698
KEPLA718	0	R$ 1,22	1		0	0	0	0	7,18	0	0	0	0		0	0	0	KEPLM718
KEPLA738	0	R$ 1,04	1		0	0	0	0	7,38	0	0	0	0		0	0	0	KEPLM738
KEPLA758	0	R$ 0,86	1		0	0	0	0	7,58	0	0	0	0		0	0	0	KEPLM758
KEPLA778	0	R$ 0,68	1		0	0	0	0	7,78	0	0	0	0		0	0	0	KEPLM778
KEPLA798	0	R$ 0,49	1		0	0	0	0	7,98	0	0	0	0		0	0	0	KEPLM798
KEPLA818	0	R$ 0,31	1		0	0	0	0	8,18	0	0	0	0		0	0	0	KEPLM818
KEPLA838	0	R$ 0,13	1		0	0	0	0	8,38	0	0	0	0		0	0	0	KEPLM838
KEPLA858	0	0	0		0	0	0	0	8,58	0	0	0	0		-1	0,055	0	KEPLM858
KEPLA878	0	0	0		0	0	0	0	8,78	0	0	0	0		-1	0,238	0	KEPLM878
KEPLA898	0	0	0		0	0	0	0	8,98	0	0	0	0		-1	0,421	0	KEPLM898
KEPLA10	0	0	0		0	0	0	0	9,18	0	0	0	0		-1	0,603	0	KEPLM10
KEPLA938	0	0	0		0	0	0	0	9,38	0	0	0	0		-1	0,786	0	KEPLM938
KEPLA958	0	0	0		0	0	0	0	9,58	0	0	0	0		-1	0,969	0	KEPLM958
KEPLA978	0	0	0		0	0	0	0	9,78	0	0	0	0		-1	1,151	0	KEPLM978
KEPLA998	0	0	0		0	0	0	0	9,98	0	0	0	0		-1	1,334	0	KEPLM998
KEPLA104	0	0	0		0	0	0	0	10,48	0	0	0	0		-1	1,79	0	KEPLM104
KEPLA109	0	0	0		0	0	0	0	10,98	0	0	0	0		-1	2,247	0	KEPLM109
KEPLA114	0	0	0		0	0	0	0	11,48	0	0	0	0		-1	2,704	0	KEPLM114
KEPLA119	0	0	0		0	0	0	0	11,98	0	0	0	0		-1	3,16	0	KEPLM119
KEPLA124	0	0	0		0	0	0	0	12,48	0	0	0	0		-1	3,617	0	KEPLM124
KEPLA129	0	0	0		0	0	0	0	12,98	0	0	0	0		-1	4,073	0	KEPLM129
KEPLA134	0	0	0		0	0	0	0	13,48	0	0	0	0		-1	4,53	0	KEPLM134
KEPLA139	0	0	0		0	0	0	0	13,98	0	0	0	0		-1	4,987	0	KEPLM139
KEPLA144	0	0	0		0	0	0	0	14,48	0	0	0	0		-1	5,443	0	KEPLM144
KEPLA149	0	0	0		0	0	0	0	14,98	0	0	0	0		-1	5,90	0	KEPLM149
KEPLA154	0	0	0		0	0	0	0	15,48	0	0	0	0		-1	6,356	0	KEPLM154

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 216,00 2.608%
AAPL34	R$ 68,05 0.86%
ABCB4	R$ 25,06 1.048%
ABEV3	R$ 14,57 1.675%
AERI3	R$ 2,61 -1.88%
AGRO3	R$ 18,70 0.592%
ALOS3	R$ 30,58 1.527%
ALPA4	R$ 12,02 4.887%
ALUP11	R$ 34,98 2.581%
AMAR3	R$ 0,86 -1.149%
AMBP3	R$ 0,22 0%
AMZO34	R$ 65,43 0.23%
ANIM3	R$ 3,97 1.795%
ARML3	R$ 4,72 -0.211%
ASAI3	R$ 8,85 1.259%
ASML34	R$ 128,81 1.77%
AUAU3	R$ 3,42 0%
AUAU99	R$ 4,20 0%
AURA33	R$ 138,00 1.508%
AURE3	R$ 13,85 0.801%
AXIA3	R$ 61,94 2.38%
AXIA6	R$ 68,46 3.102%
AXIA7	R$ 59,41 3.089%
AXIA98	R$ 77,66 0%
AXIA98	R$ 77,66 0%
AXIA99	R$ 85,04 0%
AXIA99	R$ 85,04 0%
AZZA3	R$ 21,53 1.797%
B3SA3	R$ 18,07 1.063%
BABA34	R$ 23,47 1.251%
BACW39	R$ 75,13 0.832%
BBAS3	R$ 22,21 2.303%
BBDC3	R$ 16,70 1.09%
BBDC4	R$ 19,28 0.89%
BBSE3	R$ 33,85 0.296%
BEEF3	R$ 3,82 0.526%
BEEM39	R$ 53,05 1.298%
BERK34	R$ 117,50 -1.534%
BHIA3	R$ 2,65 1.923%
BIAU39	R$ 108,04 0.624%
BLAU3	R$ 10,03 1.416%
BMGB4	R$ 5,39 2.083%
BMOB3	R$ 26,65 4.346%
BOVA11	R$ 183,25 1.226%
BOVB11	R$ 191,56 1.392%
BOVV11	R$ 193,43 1.591%
BOVX11	R$ 19,18 1.214%
BPAC11	R$ 59,34 1.315%
BRAP4	R$ 22,94 1.46%
BRAV3	R$ 19,14 1.27%
BRAX11	R$ 156,85 1.35%
BRKM5	R$ 9,19 2.796%
BRSR6	R$ 15,67 1.424%
BSLV39	R$ 109,95 1.9%
CAML3	R$ 6,34 0.955%
CASH3	R$ 4,09 1.995%
CBAV3	R$ 10,59 0.514%
CEAB3	R$ 11,31 3.193%
CHVX34	R$ 95,27 -0.729%
CMIG3	R$ 16,80 1.633%
CMIG4	R$ 12,54 1.048%
CMIN3	R$ 4,69 2.179%
COCA34	R$ 65,08 -1.379%
COGN3	R$ 2,79 1.825%
CPFE3	R$ 48,90 4.312%
CPLE3	R$ 15,93 2.287%
CPLE99	R$ 16,34 0%
CPLE99	R$ 16,34 0%
CSAN3	R$ 5,03 1.616%
CSMG3	R$ 54,02 0.409%
CSNA3	R$ 6,25 1.461%
CURY3	R$ 30,05 2.49%
CVCB3	R$ 1,93 0%
CXSE3	R$ 18,15 2.311%
CYRE3	R$ 23,50 0.427%
CYRE99	R$ 27,39 0%
DASA3	R$ 3,42 15.152%
DIRR3	R$ 12,86 0.784%
DXCO3	R$ 5,21 1.362%
E1MR34	R$ 695,62 0%
ECOR3	R$ 8,77 0.805%
EGIE3	R$ 35,05 1.154%
EMBJ3	R$ 76,90 0.8%
ENEV3	R$ 27,11 2.071%
ENGI11	R$ 52,85 1.674%
ENJU3	R$ 1,22 3.39%
EQTL3	R$ 42,08 0.911%
ESPA3	R$ 1,00 -1.961%
EVEN3	R$ 6,23 0%
EXXO34	R$ 95,43 -0.965%
EZTC3	R$ 13,76 -1.149%
FESA4	R$ 7,70 0.654%
FLRY3	R$ 16,19 0.998%
GFSA3	R$ 1,37 7.874%
GGBR4	R$ 22,60 0.623%
GGPS3	R$ 14,78 -0.337%
GMAT3	R$ 4,32 0.465%
GMCO34	R$ 94,03 -1.343%
GOAU4	R$ 9,88 0.919%
GOGL34	R$ 159,00 7.469%
GOLD11	R$ 23,81 0.719%
GRND3	R$ 4,36 0.693%
GSGI34	R$ 152,00 0.796%
HAPV3	R$ 12,31 4.766%
HASH11	R$ 49,50 0.856%
HBOR3	R$ 2,32 9.434%
HBSA3	R$ 3,33 0.604%
HYPE3	R$ 22,44 -1.276%
IFCM3	R$ 0,87 -3.333%
IGTI11	R$ 27,49 -0.145%
INBR32	R$ 37,33 0.322%
INTB3	R$ 14,27 2.441%
IRBR3	R$ 53,40 1.85%
ISAE4	R$ 29,45 2.506%
ITLC34	R$ 76,17 -3.582%
ITSA4	R$ 13,92 1.903%
ITUB3	R$ 43,55 2.015%
ITUB4	R$ 43,19 0.746%
IVVB11	R$ 402,23 0.184%
JALL3	R$ 3,18 -0.625%
JBSS32	R$ 79,49 1.352%
JHSF3	R$ 12,57 -0.874%
JNJB34	R$ 76,30 1.113%
JPMC34	R$ 154,50 -0.155%
KEPL3	R$ 7,78 0.517%
KLBN11	R$ 17,62 0.057%
LAVV3	R$ 13,05 0.385%
LEVE3	R$ 34,09 3.323%
LILY34	R$ 154,50 8.05%
LJQQ3	R$ 1,81 2.26%
LOGG3	R$ 26,63 1.719%
LOGN3	R$ 30,90 -0.355%
LREN3	R$ 13,62 1.49%
LWSA3	R$ 3,80 1.877%
M1TA34	R$ 108,81 -2.848%
MATD3	R$ 5,74 1.954%
MBRF3	R$ 17,36 -0.173%
MCDC34	R$ 73,48 0.328%
MDIA3	R$ 23,70 2.199%
MDNE3	R$ 30,25 2.196%
MEAL3	R$ 0,98 -1.01%
MELI34	R$ 74,25 1.089%
MGLU3	R$ 8,20 1.485%
MILS3	R$ 12,71 0.713%
MLAS3	R$ 1,57 2.614%
MOTV3	R$ 16,00 2.96%
MOVI3	R$ 12,09 -1.145%
MRVE3	R$ 6,91 1.917%
MSFT34	R$ 84,30 -3.613%
MTRE3	R$ 3,70 1.093%
MULT3	R$ 31,58 0.063%
MYPK3	R$ 9,37 -0.319%
N1VO34	R$ 26,60 4.766%
NASD11	R$ 18,92 0%
NATU3	R$ 10,20 0.99%
NEOE3	R$ 33,75 -0.148%
NFLX34	R$ 9,34 1.743%
NVDC34	R$ 20,82 -4.495%
ODPV3	R$ 15,13 2.716%
ONCO3	R$ 1,64 7.19%
ORVR3	R$ 81,70 5.392%
OXYP34	R$ 49,91 -2.137%
P1GR34	R$ 508,98 0%
PAGS34	R$ 10,13 1.707%
PCAR3	R$ 2,37 3.947%
PETR3	R$ 54,53 0.11%
PETR4	R$ 48,95 -0.02%
PGMN3	R$ 5,56 2.206%
PIBB11	R$ 336,99 1.927%
PLPL3	R$ 10,17 0.098%
PNVL3	R$ 13,52 1.578%
POMO4	R$ 6,48 1.25%
POSI3	R$ 4,22 2.427%
PRIO3	R$ 66,37 -0.015%
PSSA3	R$ 50,06 1.131%
PTBL3	R$ 2,18 0.926%
PYPL34	R$ 12,71 2.417%
QBTC11	R$ 23,08 0.918%
QUAL3	R$ 1,79 4.678%
RADL3	R$ 21,99 2.517%
RAIL3	R$ 15,76 1.875%
RAIZ4	R$ 0,47 2.174%
RANI3	R$ 7,84 -2.85%
RAPT4	R$ 5,29 1.927%
RDOR3	R$ 38,57 2.199%
RECV3	R$ 12,98 1.406%
RENT3	R$ 45,92 1.593%
RENT4	R$ 44,14 1.964%
RENT99	R$ 46,86 0%
RIAA3	R$ 9,54 1.274%
RIOT34	R$ 506,22 4.729%
ROMI3	R$ 6,85 3.008%
ROXO34	R$ 11,87 0.084%
SANB11	R$ 29,09 1.571%
SANB3	R$ 14,24 1.136%
SAPR11	R$ 40,56 0.396%
SBFG3	R$ 11,01 1.288%
SBSP3	R$ 33,15 0.485%
SEER3	R$ 12,71 1.599%
SEQL3	R$ 0,11 0%
SIMH3	R$ 11,00 1.382%
SIMN34	R$ 249,99 0.297%
SLCE3	R$ 17,02 0.236%
SMAL11	R$ 116,10 2.102%
SMFT3	R$ 17,32 3.465%
SMTO3	R$ 16,20 0.31%
SOJA3	R$ 7,00 1.744%
SPXI11	R$ 48,85 0.123%
SUZB3	R$ 43,98 -1.864%
TAEE11	R$ 42,54 2.11%
TASA4	R$ 4,87 0.064%
TCSA3	R$ 1,26 0%
TEND3	R$ 28,33 3.583%
TIMS3	R$ 25,69 3.547%
TMOS34	R$ 48,26 0%
TOKY3	R$ 0,31 0%
TOTS3	R$ 31,85 2.083%
TRAD3	R$ 1,85 -4.639%
TRIS3	R$ 4,87 1.458%
TSLA34	R$ 59,21 2.422%
TSMC34	R$ 245,17 -0.588%
TTEN3	R$ 16,81 3.192%
TUPY3	R$ 14,00 3.55%
UGPA3	R$ 29,91 2.713%
UNIP6	R$ 62,00 0.259%
USIM5	R$ 8,28 3.5%
VALE3	R$ 81,10 2.09%
VAMO3	R$ 3,96 1.279%
VAMO99	R$ 4,22 0%
VBBR3	R$ 33,24 2.529%
VERZ34	R$ 39,64 2.429%
VISA34	R$ 81,50 -3.207%
VIVA3	R$ 25,81 3.447%
VIVT3	R$ 39,23 3.101%
VLID3	R$ 19,73 2.281%
VULC3	R$ 15,80 2.731%
VVEO3	R$ 1,37 -2.837%
WALM34	R$ 40,60 1.729%
WEGE3	R$ 45,20 2.494%
WIZC3	R$ 8,90 1.947%
XBOV11	R$ 182,55 1.366%
XPBR31	R$ 94,28 2.367%
YDUQ3	R$ 9,87 2.174%