Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 13:58:13

KEPL3 KEPLER WEBERON

0,01 +0,12%
- R$ 8,37
  Máxima
- R$ 8,23
  Mínima
- 240.400,00
  Volume
- 18/06/25, 13:58:11
  Último Negócio
- R$ 8,24
  Abertura
- R$ 2,00
  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
KEPLE100	0	0	0		0	0	0	0	9,60	0	0	0	0		-0.82	0,255	R$ 0,10	KEPLQ100

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,60 -0.409%
AAPL34	R$ 54,18 1.233%
ABCB4	R$ 21,38 0.707%
ABEV3	R$ 13,48 0.074%
AERI3	R$ 4,15 1.467%
AGRO3	R$ 20,72 -0.48%
ALOS3	R$ 21,79 0.147%
ALPA4	R$ 9,18 0.768%
ALUP11	R$ 30,40 0.264%
AMAR3	R$ 1,41 0.709%
AMBP3	R$ 170,80 0.176%
AMER3	R$ 5,97 4.737%
AMZO34	R$ 59,39 0.219%
ANIM3	R$ 4,20 -0.943%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 11,02 -0.721%
AURA33	R$ 51,61 -1.975%
AURE3	R$ 10,10 0.298%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,21 1.303%
B3SA3	R$ 13,64 0.813%
BABA34	R$ 22,31 -1.848%
BBAS3	R$ 21,87 -0.137%
BBDC3	R$ 14,50 0%
BBDC4	R$ 16,90 0.059%
BBSE3	R$ 35,38 -0.394%
BEEF3	R$ 4,88 2.092%
BERK34	R$ 133,34 0.414%
BHIA3	R$ 3,67 0.824%
BLAU3	R$ 13,71 0.809%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,41 1.146%
BOVA11	R$ 135,79 0.199%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,41 0.112%
BPAC11	R$ 41,99 0.671%
BPAN4	R$ 8,31 0.241%
BRAP4	R$ 15,44 -0.387%
BRAV3	R$ 20,42 -0.826%
BRAX11	R$ 116,53 0.327%
BRFS3	R$ 21,09 2.928%
BRKM5	R$ 10,46 2.049%
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$ 17,49 1.098%
CHVX34	R$ 81,80 0.233%
CMIG3	R$ 15,08 -0.396%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 5,07 1.807%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,60 -0.976%
CPLE3	R$ 11,75 -0.76%
CPLE6	R$ 12,62 -1.096%
CSAN3	R$ 8,08 -0.493%
CSMG3	R$ 27,49 0.696%
CSNA3	R$ 8,22 0.366%
CURY3	R$ 29,31 -1.743%
CVCB3	R$ 2,33 -0.429%
CXSE3	R$ 14,38 -0.964%
CYRE3	R$ 25,50 0.552%
DASA3	R$ 1,41 -3.448%
DIRR3	R$ 42,16 0.958%
DXCO3	R$ 5,65 1.986%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,83 3.026%
EGIE3	R$ 40,56 0.371%
ELET3	R$ 40,61 -2.003%
ELET6	R$ 45,43 -1.581%
EMBR3	R$ 72,49 3.409%
ENEV3	R$ 13,84 0.145%
ENGI11	R$ 47,14 -0.085%
ENJU3	R$ 1,19 0.84%
EQTL3	R$ 36,55 -0.246%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,20 -0.415%
EXXO34	R$ 78,39 0.358%
EZTC3	R$ 13,32 0.68%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,39 0.905%
GFSA3	R$ 21,91 -2.622%
GGBR4	R$ 16,64 0.362%
GGPS3	R$ 15,38 0%
GMAT3	R$ 7,95 -0.75%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,23 0.435%
GOGL34	R$ 80,65 -0.087%
GOLD11	R$ 19,51 0.205%
GOLL54	R$ 230,00 45.57%
GRND3	R$ 5,34 -1.111%
GSGI34	R$ 116,62 2.021%
GUAR3	R$ 8,25 1.102%
HAPV3	R$ 39,47 0.229%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,85 1.05%
HYPE3	R$ 27,82 0.072%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,16 -0.36%
INBR32	R$ 41,51 0.582%
INTB3	R$ 15,32 1.189%
IRBR3	R$ 47,67 0.105%
ISAE4	R$ 23,49 0.085%
ITLC34	R$ 19,78 3.56%
ITSA4	R$ 10,90 0%
ITUB3	R$ 32,52 -0.884%
ITUB4	R$ 36,95 -0.297%
IVVB11	R$ 370,51 0.382%
JALL3	R$ 4,02 -1.711%
JBSS32	R$ 75,01 -1.303%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,31 -1.619%
JPMC34	R$ 151,45 2.331%
KEPL3	R$ 8,30 0.12%
KLBN11	R$ 18,11 0.611%
LAVV3	R$ 11,94 -0.583%
LEVE3	R$ 29,93 -0.565%
LILY34	R$ 144,41 -0.64%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,08 -0.331%
LOGN3	R$ 25,49 -0.43%
LREN3	R$ 18,63 -0.107%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,64 0.248%
MATD3	R$ 4,76 2.802%
MCDC34	R$ 80,16 -1.317%
MDIA3	R$ 23,35 -0.214%
MDNE3	R$ 21,58 -1.281%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 110,11 0.109%
MGLU3	R$ 9,34 0.107%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,82 0.876%
MOVI3	R$ 8,43 1.812%
MRFG3	R$ 24,56 0.656%
MRVE3	R$ 5,92 -0.67%
MSFT34	R$ 109,96 0.292%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,38 0.572%
MYPK3	R$ 13,11 0.076%
N1VO34	R$ 51,33 0.176%
NASD11	R$ 16,75 0.48%
NEOE3	R$ 25,38 -1.265%
NFLX34	R$ 135,24 0.707%
NTCO3	R$ 10,52 -0.095%
NVDC34	R$ 16,69 0.846%
ODPV3	R$ 11,67 1.389%
ONCO3	R$ 4,69 -0.636%
ORVR3	R$ 52,11 -0.42%
OXYP34	R$ 41,54 -1.564%
P1GR34	R$ 716,48 -1.852%
PAGS34	R$ 10,28 1.984%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,75 -0.556%
PETR4	R$ 32,77 -0.516%
PETZ3	R$ 4,30 0.467%
PIBB11	R$ 244,70 0.102%
PLPL3	R$ 15,24 -0.327%
PNVL3	R$ 9,16 10.084%
POMO4	R$ 7,70 1.183%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,66 -0.84%
PSSA3	R$ 53,38 -0.983%
PTBL3	R$ 4,83 -0.207%
PYPL34	R$ 19,42 -0.257%
QUAL3	R$ 1,87 0%
RADL3	R$ 14,34 1.63%
RAIL3	R$ 18,57 0.378%
RAIZ4	R$ 1,80 -2.703%
RANI3	R$ 7,65 0.394%
RAPT4	R$ 9,02 -1.096%
RDOR3	R$ 35,25 -0.676%
RECV3	R$ 15,67 -0.127%
RENT3	R$ 44,73 0.291%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,03 -1.204%
ROXO34	R$ 11,28 0.267%
SANB11	R$ 30,13 -0.133%
SANB3	R$ 14,30 0.07%
SAPR11	R$ 36,07 -0.276%
SBFG3	R$ 12,33 1.066%
SBSP3	R$ 116,49 -0.257%
SEER3	R$ 10,37 -0.575%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,11 3.735%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,59 -0.641%
SMAL11	R$ 109,01 -0.174%
SMFT3	R$ 24,04 -0.538%
SMTO3	R$ 19,65 -0.102%
SOJA3	R$ 11,92 5.393%
SPXI11	R$ 360,34 0.345%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,82 0.304%
TAEE11	R$ 34,42 -0.203%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,24 -1.106%
TIMS3	R$ 21,32 0.852%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,32 1.341%
TRAD3	R$ 7,04 0.571%
TRIS3	R$ 7,80 -0.128%
TSLA34	R$ 55,57 1.87%
TSMC34	R$ 147,79 0.265%
TTEN3	R$ 14,52 -1.157%
TUPY3	R$ 18,46 -0.108%
UGPA3	R$ 17,36 0.696%
UNIP6	R$ 59,13 1.58%
USIM5	R$ 4,58 0%
VALE3	R$ 51,48 0.136%
VAMO3	R$ 4,95 -1%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,74 1.023%
VERZ34	R$ 38,20 -0.131%
VISA34	R$ 95,15 -2.987%
VIVA3	R$ 25,42 1.194%
VIVT3	R$ 29,90 -0.631%
VLID3	R$ 25,20 1.818%
VULC3	R$ 19,58 1.346%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,73 0.924%
WEGE3	R$ 41,90 1.183%
WIZC3	R$ 8,08 3.59%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,05 -0.981%
YDUQ3	R$ 17,01 -0.816%
ZAMP3	R$ 3,42 0.294%