Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 10:43:26

KEPL3 KEPLER WEBERON

0,03 +0,361%
- R$ 8,37
  Máxima
- R$ 8,23
  Mínima
- 91.000,00
  Volume
- 18/06/25, 10:42:46
  Último Negócio
- R$ 8,24
  Abertura
- R$ 0,76
  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
KEPLG100	0	0	0		0	0	0	0	9,60	0	0	0	0		-1	0,009	0	KEPLS100

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,39 -0.648%
AAPL34	R$ 53,66 0.262%
ABCB4	R$ 21,37 0.659%
ABEV3	R$ 13,41 -0.297%
AERI3	R$ 4,18 2.2%
AGRO3	R$ 20,81 -0.048%
ALOS3	R$ 21,77 0.055%
ALPA4	R$ 9,14 0.329%
ALUP11	R$ 30,40 0.33%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 169,24 -0.739%
AMER3	R$ 5,81 1.93%
AMZO34	R$ 59,16 -0.152%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,33 3.589%
ASAI3	R$ 10,94 -1.441%
AURA33	R$ 51,85 -1.519%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,57 -0.27%
B3SA3	R$ 13,53 0%
BABA34	R$ 22,37 -1.584%
BBAS3	R$ 21,81 -0.411%
BBDC3	R$ 14,43 -0.483%
BBDC4	R$ 16,77 -0.71%
BBSE3	R$ 35,25 -0.76%
BEEF3	R$ 4,78 0%
BERK34	R$ 132,50 -0.218%
BHIA3	R$ 3,68 1.374%
BLAU3	R$ 13,72 0.882%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 18,95 -1.251%
BOVA11	R$ 135,60 0.059%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,19 -0.042%
BPAC11	R$ 41,43 -0.647%
BPAN4	R$ 8,23 -0.724%
BRAP4	R$ 15,42 -0.516%
BRAV3	R$ 20,61 0.097%
BRAX11	R$ 116,45 0.258%
BRFS3	R$ 20,10 -1.903%
BRKM5	R$ 10,41 1.561%
BRSR6	R$ 11,77 -0.842%
CAML3	R$ 5,41 3.244%
CASH3	R$ 7,03 -0.566%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,22 -0.462%
CHVX34	R$ 81,96 0.429%
CMIG3	R$ 15,17 0.198%
CMIG4	R$ 10,73 -0.279%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,98 -0.498%
COGN3	R$ 2,90 -2.02%
CPFE3	R$ 40,72 -0.683%
CPLE3	R$ 11,80 -0.338%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,11 -0.123%
CSMG3	R$ 27,44 0.476%
CSNA3	R$ 8,24 0.366%
CURY3	R$ 29,74 -0.302%
CVCB3	R$ 2,34 0.429%
CXSE3	R$ 14,51 -0.069%
CYRE3	R$ 25,33 -0.118%
DASA3	R$ 1,42 -2.069%
DIRR3	R$ 41,99 0.575%
DXCO3	R$ 5,58 0.722%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,80 2.632%
EGIE3	R$ 40,33 -0.247%
ELET3	R$ 40,92 -1.255%
ELET6	R$ 45,80 -0.78%
EMBR3	R$ 73,00 4.137%
ENEV3	R$ 13,77 -0.362%
ENGI11	R$ 47,04 -0.297%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,57 -0.191%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,22 -0.138%
EXXO34	R$ 78,62 0.653%
EZTC3	R$ 13,29 0.454%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,24 -0.226%
GFSA3	R$ 21,97 -2.356%
GGBR4	R$ 16,66 0.483%
GGPS3	R$ 15,40 0.13%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,24 0.544%
GOGL34	R$ 80,40 -0.396%
GOLD11	R$ 19,51 0.205%
GOLL54	R$ 248,00 56.962%
GRND3	R$ 5,41 0.185%
GSGI34	R$ 114,30 -0.009%
GUAR3	R$ 8,17 0%
HAPV3	R$ 39,01 -0.94%
HBOR3	R$ 2,94 -2%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,89 0.324%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,34 0.54%
INBR32	R$ 41,32 0.121%
INTB3	R$ 15,14 0%
IRBR3	R$ 47,22 -0.882%
ISAE4	R$ 23,40 -0.298%
ITLC34	R$ 19,15 0.262%
ITSA4	R$ 10,85 -0.459%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,82 -0.621%
IVVB11	R$ 367,96 -0.309%
JALL3	R$ 4,05 -0.978%
JBSS32	R$ 75,85 -0.197%
JHSF3	R$ 5,34 -1.111%
JNJB34	R$ 55,31 -1.619%
JPMC34	R$ 149,89 1.277%
KEPL3	R$ 8,33 0.361%
KLBN11	R$ 18,06 0.333%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,05 -0.166%
LILY34	R$ 142,80 -1.748%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,19 0.189%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,50 -0.804%
LWSA3	R$ 4,14 0%
M1TA34	R$ 136,75 -0.401%
MATD3	R$ 4,66 0.431%
MCDC34	R$ 80,05 -1.453%
MDIA3	R$ 23,38 -0.085%
MDNE3	R$ 21,65 -0.961%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,21 -0.709%
MGLU3	R$ 9,37 0.429%
MILS3	R$ 10,57 0.19%
MLAS3	R$ 1,15 0.877%
MOTV3	R$ 13,69 -0.073%
MOVI3	R$ 8,49 2.536%
MRFG3	R$ 23,84 -2.295%
MRVE3	R$ 5,97 -0.168%
MSFT34	R$ 109,10 -0.493%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,34 0.419%
MYPK3	R$ 13,11 0.153%
N1VO34	R$ 51,08 -0.312%
NASD11	R$ 16,65 -0.12%
NEOE3	R$ 25,43 -1.07%
NFLX34	R$ 135,28 0.737%
NTCO3	R$ 10,57 0.38%
NVDC34	R$ 16,46 -0.544%
ODPV3	R$ 11,61 0.781%
ONCO3	R$ 4,65 -1.483%
ORVR3	R$ 52,29 -0.076%
OXYP34	R$ 42,53 0.782%
P1GR34	R$ 730,00 0%
PAGS34	R$ 10,08 0%
PCAR3	R$ 3,07 0%
PETR3	R$ 36,08 0.362%
PETR4	R$ 33,08 0.395%
PETZ3	R$ 4,29 0.234%
PIBB11	R$ 244,70 0.102%
PLPL3	R$ 15,29 -0.065%
PNVL3	R$ 8,51 2.161%
POMO4	R$ 7,61 0%
POSI3	R$ 4,45 0.226%
PRIO3	R$ 43,67 -0.818%
PSSA3	R$ 53,33 -1.076%
PTBL3	R$ 4,83 -0.207%
PYPL34	R$ 19,29 -0.924%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,32 1.488%
RAIL3	R$ 18,59 0.486%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,62 0%
RAPT4	R$ 9,00 -1.316%
RDOR3	R$ 35,18 -0.873%
RECV3	R$ 15,69 0%
RENT3	R$ 44,56 -0.09%
RIOT34	R$ 314,18 -0.086%
ROMI3	R$ 9,14 0%
ROXO34	R$ 11,03 -1.956%
SANB11	R$ 29,95 -0.663%
SANB3	R$ 14,26 -0.21%
SAPR11	R$ 35,81 -1.023%
SBFG3	R$ 12,25 0.41%
SBSP3	R$ 116,48 -0.265%
SEER3	R$ 10,30 -1.246%
SEQL3	R$ 1,30 0%
SIMH3	R$ 6,09 3.396%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,71 0%
SMAL11	R$ 108,92 -0.266%
SMFT3	R$ 24,08 -0.372%
SMTO3	R$ 19,70 0.153%
SOJA3	R$ 11,51 1.768%
SPXI11	R$ 358,50 -0.167%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,73 -0.218%
SUZB3	R$ 52,70 0.152%
TAEE11	R$ 34,40 -0.261%
TASA4	R$ 7,20 0.559%
TCSA3	R$ 1,15 0.87%
TEND3	R$ 23,22 -1.191%
TIMS3	R$ 21,06 -0.284%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,81 0.12%
TRAD3	R$ 7,01 0.143%
TRIS3	R$ 7,75 -0.768%
TSLA34	R$ 55,13 1.063%
TSMC34	R$ 146,85 -0.373%
TTEN3	R$ 14,57 -0.749%
TUPY3	R$ 18,46 -0.108%
UGPA3	R$ 17,27 0.174%
UNIP6	R$ 58,99 1.34%
USIM5	R$ 4,66 1.525%
VALE3	R$ 51,48 0.136%
VAMO3	R$ 5,08 1.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,67 0.791%
VERZ34	R$ 38,34 0.235%
VISA34	R$ 98,28 0.204%
VIVA3	R$ 25,37 0.995%
VIVT3	R$ 29,92 -0.565%
VLID3	R$ 25,72 3.919%
VULC3	R$ 19,45 0.673%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,37 -0.339%
WEGE3	R$ 41,70 0.7%
WIZC3	R$ 7,86 0.769%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,14 -0.872%
YDUQ3	R$ 17,02 -0.758%
ZAMP3	R$ 3,38 -0.588%