Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 15:09:41

KEPL3 KEPLER WEBERON

0 +0%
- R$ 8,37
  Máxima
- R$ 8,23
  Mínima
- 287.400,00
  Volume
- 18/06/25, 15:07:53
  Último Negócio
- R$ 8,24
  Abertura
- R$ 2,39
  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
KEPLJ10	0	R$ 0,23	1		0	0	0	0	9,60	0	0	0	0		0	0	0	KEPLV10

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,11 -0.966%
AAPL34	R$ 53,91 0.729%
ABCB4	R$ 21,41 0.848%
ABEV3	R$ 13,54 0.445%
AERI3	R$ 4,11 0.489%
AGRO3	R$ 20,67 -0.72%
ALOS3	R$ 21,75 -0.037%
ALPA4	R$ 9,20 0.988%
ALUP11	R$ 30,35 0.165%
AMAR3	R$ 1,40 0.709%
AMBP3	R$ 170,59 0.053%
AMER3	R$ 5,93 4.035%
AMZO34	R$ 59,07 -0.304%
ANIM3	R$ 4,23 -0.472%
ARML3	R$ 4,39 5.024%
ASAI3	R$ 11,01 -0.811%
AURA33	R$ 51,23 -2.697%
AURE3	R$ 10,08 0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 41,29 1.5%
B3SA3	R$ 13,72 1.404%
BABA34	R$ 22,33 -1.76%
BBAS3	R$ 21,92 0.091%
BBDC3	R$ 14,50 -0.138%
BBDC4	R$ 16,87 -0.118%
BBSE3	R$ 35,45 -0.169%
BEEF3	R$ 4,87 1.883%
BERK34	R$ 133,49 0.527%
BHIA3	R$ 3,66 0.549%
BLAU3	R$ 13,73 0.956%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,25 0.313%
BOVA11	R$ 135,83 0.229%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,45 0.134%
BPAC11	R$ 41,75 0.12%
BPAN4	R$ 8,31 0.241%
BRAP4	R$ 15,43 -0.452%
BRAV3	R$ 20,45 -0.68%
BRAX11	R$ 116,65 0.43%
BRFS3	R$ 20,86 1.855%
BRKM5	R$ 10,30 0.585%
BRSR6	R$ 11,72 -1.348%
CAML3	R$ 5,37 2.672%
CASH3	R$ 7,02 -0.707%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,49 1.098%
CHVX34	R$ 81,81 0.245%
CMIG3	R$ 15,09 -0.264%
CMIG4	R$ 10,84 0.65%
CMIN3	R$ 5,01 0.803%
COCA34	R$ 63,71 -0.918%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,65 -0.854%
CPLE3	R$ 11,75 -0.76%
CPLE6	R$ 12,59 -1.41%
CSAN3	R$ 8,01 -1.355%
CSMG3	R$ 27,49 0.733%
CSNA3	R$ 8,19 -0.122%
CURY3	R$ 29,44 -1.307%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,36 -1.102%
CYRE3	R$ 25,45 0.355%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,16 0.982%
DXCO3	R$ 5,65 1.986%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,78 2.368%
EGIE3	R$ 40,68 0.618%
ELET3	R$ 40,70 -1.786%
ELET6	R$ 45,43 -1.581%
EMBR3	R$ 72,86 3.923%
ENEV3	R$ 13,85 0.217%
ENGI11	R$ 47,09 -0.191%
ENJU3	R$ 1,17 -1.681%
EQTL3	R$ 36,50 -0.382%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,18 -0.692%
EXXO34	R$ 78,27 0.205%
EZTC3	R$ 13,38 1.134%
FESA4	R$ 7,03 0%
FLRY3	R$ 13,43 1.207%
GFSA3	R$ 23,00 2.222%
GGBR4	R$ 16,59 0.06%
GGPS3	R$ 15,35 -0.195%
GMAT3	R$ 7,89 -1.375%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,22 0.218%
GOGL34	R$ 80,47 -0.31%
GOLD11	R$ 19,49 0.103%
GOLL54	R$ 237,99 50.627%
GRND3	R$ 5,37 -0.556%
GSGI34	R$ 116,69 2.082%
GUAR3	R$ 8,28 1.346%
HAPV3	R$ 39,52 0.356%
HBOR3	R$ 2,92 -3%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,85 0.18%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,16 -0.27%
INBR32	R$ 41,53 0.63%
INTB3	R$ 15,50 2.378%
IRBR3	R$ 47,67 0.105%
ISAE4	R$ 23,46 -0.043%
ITLC34	R$ 19,63 2.775%
ITSA4	R$ 10,91 0.092%
ITUB3	R$ 32,53 -0.853%
ITUB4	R$ 36,97 -0.216%
IVVB11	R$ 369,27 0.046%
JALL3	R$ 4,00 -1.956%
JBSS32	R$ 74,89 -1.461%
JHSF3	R$ 5,30 -1.852%
JNJB34	R$ 55,65 -1.014%
JPMC34	R$ 151,44 2.324%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,01 0.056%
LAVV3	R$ 12,00 -0.167%
LEVE3	R$ 29,90 -0.664%
LILY34	R$ 143,93 -0.97%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,12 -0.095%
LOGN3	R$ 25,79 0.742%
LREN3	R$ 18,71 0.322%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 137,06 -0.175%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,72 -1.859%
MDIA3	R$ 23,42 -0.043%
MDNE3	R$ 21,50 -1.647%
MEAL3	R$ 1,16 0%
MELI34	R$ 109,95 -0.036%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,55 0.095%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,78 0.584%
MOVI3	R$ 8,45 2.174%
MRFG3	R$ 24,46 0.246%
MRVE3	R$ 5,91 -1.173%
MSFT34	R$ 109,71 0.064%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,38 0.572%
MYPK3	R$ 13,11 0.076%
N1VO34	R$ 51,30 0.117%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,30 -1.576%
NFLX34	R$ 134,50 0.156%
NTCO3	R$ 10,49 -0.285%
NVDC34	R$ 16,60 0.302%
ODPV3	R$ 11,64 1.128%
ONCO3	R$ 4,71 0.212%
ORVR3	R$ 52,04 -0.573%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,23 1.488%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,83 -0.223%
PETR4	R$ 32,85 -0.273%
PETZ3	R$ 4,26 -0.467%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,20 -0.654%
PNVL3	R$ 9,06 8.764%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,71 -0.727%
PSSA3	R$ 53,44 -0.872%
PTBL3	R$ 4,87 0.826%
PYPL34	R$ 18,85 -3.184%
QUAL3	R$ 1,85 -1.07%
RADL3	R$ 14,35 1.701%
RAIL3	R$ 18,48 -0.108%
RAIZ4	R$ 1,79 -3.243%
RANI3	R$ 7,60 -0.262%
RAPT4	R$ 9,06 -0.658%
RDOR3	R$ 35,25 -0.676%
RECV3	R$ 15,78 0.574%
RENT3	R$ 44,84 0.538%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,05 -1.204%
ROXO34	R$ 11,29 0.356%
SANB11	R$ 30,11 -0.133%
SANB3	R$ 14,33 0.28%
SAPR11	R$ 36,15 -0.083%
SBFG3	R$ 12,26 0.492%
SBSP3	R$ 116,14 -0.557%
SEER3	R$ 10,34 -0.863%
SEQL3	R$ 1,27 -3.053%
SIMH3	R$ 6,08 3.226%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,58 -0.695%
SMAL11	R$ 108,99 -0.192%
SMFT3	R$ 24,09 -0.331%
SMTO3	R$ 19,75 0.407%
SOJA3	R$ 11,95 5.659%
SPXI11	R$ 360,51 0.393%
SRNA3	R$ 11,66 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,90 0.494%
TAEE11	R$ 34,40 -0.232%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,18 -1.362%
TIMS3	R$ 21,31 0.852%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,46 1.676%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,78 -0.384%
TSLA34	R$ 55,57 1.87%
TSMC34	R$ 146,85 -0.373%
TTEN3	R$ 14,53 -1.089%
TUPY3	R$ 18,47 -0.054%
UGPA3	R$ 17,28 0.232%
UNIP6	R$ 58,81 1.031%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,50 0.195%
VAMO3	R$ 4,91 -1.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,67 0.791%
VERZ34	R$ 38,44 0.497%
VISA34	R$ 95,56 -2.569%
VIVA3	R$ 25,81 2.747%
VIVT3	R$ 29,88 -0.665%
VLID3	R$ 25,31 2.263%
VULC3	R$ 19,76 2.277%
VVEO3	R$ 1,21 0%
WALM34	R$ 32,67 0.585%
WEGE3	R$ 41,89 1.159%
WIZC3	R$ 8,08 3.462%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,80 -1.181%
YDUQ3	R$ 17,00 -0.875%
ZAMP3	R$ 3,44 1.176%