Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 10:47:27

LOGN3 LOG-IN ON

0 +0%
- R$ 0
  Máxima
- R$ 0
  Mínima
- 0
  Volume
- 17/06/25, 16:54:24
  Último Negócio
- R$ 0
  Abertura
- R$ 0
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

41,00%
Desvio Padrão (1a)
0%
IV (1a)

30,90%
EWMA (1a)
0,77
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
LOGNH20	0	R$ 8,45	1		0	0	0	0	20,00	0	0	0	0		0	0	0	LOGNT20

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,24 -0.819%
AAPL34	R$ 53,60 0.149%
ABCB4	R$ 21,34 0.518%
ABEV3	R$ 13,39 -0.594%
AERI3	R$ 4,18 2.2%
AGRO3	R$ 20,78 -0.192%
ALOS3	R$ 21,73 -0.129%
ALPA4	R$ 9,14 0.329%
ALUP11	R$ 30,39 0.264%
AMAR3	R$ 1,40 -0.709%
AMBP3	R$ 169,00 -0.88%
AMER3	R$ 5,83 2.281%
AMZO34	R$ 59,09 -0.27%
ANIM3	R$ 4,20 -0.943%
ARML3	R$ 4,31 3.11%
ASAI3	R$ 10,95 -1.351%
AURA33	R$ 51,79 -1.633%
AURE3	R$ 10,04 -0.298%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 40,47 -0.59%
B3SA3	R$ 13,53 0.074%
BABA34	R$ 22,31 -1.848%
BBAS3	R$ 21,80 -0.457%
BBDC3	R$ 14,43 -0.483%
BBDC4	R$ 16,77 -0.71%
BBSE3	R$ 35,21 -0.873%
BEEF3	R$ 4,77 -0.209%
BERK34	R$ 132,54 -0.188%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,71 0.809%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 18,88 -1.615%
BOVA11	R$ 135,65 0.096%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,22 -0.021%
BPAC11	R$ 41,43 -0.671%
BPAN4	R$ 8,22 -0.844%
BRAP4	R$ 15,44 -0.516%
BRAV3	R$ 20,66 0.243%
BRAX11	R$ 116,35 0.172%
BRFS3	R$ 20,16 -1.562%
BRKM5	R$ 10,38 1.268%
BRSR6	R$ 11,76 -0.927%
CAML3	R$ 5,42 3.435%
CASH3	R$ 7,02 -0.707%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,16 -0.809%
CHVX34	R$ 81,96 0.429%
CMIG3	R$ 15,13 -0.066%
CMIG4	R$ 10,73 -0.279%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,86 -0.684%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,71 -0.707%
CPLE3	R$ 11,80 -0.338%
CPLE6	R$ 12,69 -0.626%
CSAN3	R$ 8,11 -0.123%
CSMG3	R$ 27,47 0.623%
CSNA3	R$ 8,24 0.488%
CURY3	R$ 29,69 -0.469%
CVCB3	R$ 2,33 -0.429%
CXSE3	R$ 14,52 0%
CYRE3	R$ 25,30 -0.237%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 41,92 0.407%
DXCO3	R$ 5,56 0.361%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,81 2.763%
EGIE3	R$ 40,30 -0.322%
ELET3	R$ 40,89 -1.327%
ELET6	R$ 45,80 -0.78%
EMBR3	R$ 73,43 4.75%
ENEV3	R$ 13,75 -0.507%
ENGI11	R$ 47,07 -0.233%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,55 -0.246%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,46 0.448%
EZTC3	R$ 13,29 0.454%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,23 -0.226%
GFSA3	R$ 21,71 -3.511%
GGBR4	R$ 16,69 0.663%
GGPS3	R$ 15,36 -0.065%
GMAT3	R$ 7,91 -1.125%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,48 -0.297%
GOLD11	R$ 19,50 0.154%
GOLL54	R$ 248,00 56.962%
GRND3	R$ 5,40 0%
GSGI34	R$ 114,30 -0.009%
GUAR3	R$ 8,13 -0.49%
HAPV3	R$ 38,95 -1.092%
HBOR3	R$ 2,94 -2%
HBSA3	R$ 3,84 0.525%
HYPE3	R$ 27,93 0.432%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,27 0.225%
INBR32	R$ 41,30 0.073%
INTB3	R$ 15,11 -0.198%
IRBR3	R$ 46,92 -1.47%
ISAE4	R$ 23,39 -0.341%
ITLC34	R$ 19,09 -0.052%
ITSA4	R$ 10,85 -0.459%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,81 -0.648%
IVVB11	R$ 367,85 -0.339%
JALL3	R$ 4,03 -1.222%
JBSS32	R$ 75,37 -0.829%
JHSF3	R$ 5,34 -1.296%
JNJB34	R$ 55,31 -1.619%
JPMC34	R$ 149,95 1.318%
KEPL3	R$ 8,32 0.12%
KLBN11	R$ 18,11 0.611%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,04 -0.199%
LILY34	R$ 142,94 -1.651%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,18 0.142%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,40 -1.34%
LWSA3	R$ 4,12 -0.483%
M1TA34	R$ 136,83 -0.342%
MATD3	R$ 4,66 0.431%
MCDC34	R$ 80,21 -1.256%
MDIA3	R$ 23,38 -0.085%
MDNE3	R$ 21,59 -1.235%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 108,74 -1.136%
MGLU3	R$ 9,34 0.107%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,15 0.877%
MOTV3	R$ 13,70 0%
MOVI3	R$ 8,51 2.778%
MRFG3	R$ 23,83 -2.336%
MRVE3	R$ 5,95 -0.335%
MSFT34	R$ 109,02 -0.565%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,25 0.076%
MYPK3	R$ 13,10 0.076%
N1VO34	R$ 51,01 -0.449%
NASD11	R$ 16,66 -0.06%
NEOE3	R$ 25,42 -1.109%
NFLX34	R$ 135,46 0.871%
NTCO3	R$ 10,56 0.19%
NVDC34	R$ 16,48 -0.423%
ODPV3	R$ 11,64 1.042%
ONCO3	R$ 4,65 -1.695%
ORVR3	R$ 52,26 -0.134%
OXYP34	R$ 42,53 0.782%
P1GR34	R$ 722,07 -1.086%
PAGS34	R$ 10,08 0%
PCAR3	R$ 3,07 0%
PETR3	R$ 36,15 0.556%
PETR4	R$ 33,15 0.638%
PETZ3	R$ 4,29 0.234%
PIBB11	R$ 244,70 0.102%
PLPL3	R$ 15,28 -0.131%
PNVL3	R$ 8,51 2.161%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,73 -0.636%
PSSA3	R$ 53,26 -1.206%
PTBL3	R$ 4,83 -0.207%
PYPL34	R$ 19,29 -0.924%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,35 1.63%
RAIL3	R$ 18,55 0.27%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,61 -0.131%
RAPT4	R$ 9,01 -1.206%
RDOR3	R$ 35,14 -0.986%
RECV3	R$ 15,72 0.191%
RENT3	R$ 44,60 0%
RIOT34	R$ 314,18 -0.086%
ROMI3	R$ 9,13 -0.109%
ROXO34	R$ 11,07 -1.6%
SANB11	R$ 29,92 -0.763%
SANB3	R$ 14,25 -0.28%
SAPR11	R$ 35,83 -0.967%
SBFG3	R$ 12,19 -0.082%
SBSP3	R$ 116,43 -0.308%
SEER3	R$ 10,32 -1.055%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,09 3.396%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,65 -0.321%
SMAL11	R$ 108,80 -0.366%
SMFT3	R$ 23,98 -0.786%
SMTO3	R$ 19,69 0.102%
SOJA3	R$ 11,56 2.21%
SPXI11	R$ 358,50 -0.167%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,73 -0.218%
SUZB3	R$ 52,75 0.19%
TAEE11	R$ 34,36 -0.377%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,15 0%
TEND3	R$ 23,13 -1.574%
TIMS3	R$ 21,06 -0.331%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,83 0.168%
TRAD3	R$ 7,01 0.143%
TRIS3	R$ 7,75 -0.768%
TSLA34	R$ 55,20 1.192%
TSMC34	R$ 146,81 -0.4%
TTEN3	R$ 14,53 -1.089%
TUPY3	R$ 18,42 -0.325%
UGPA3	R$ 17,25 0.058%
UNIP6	R$ 59,01 1.374%
USIM5	R$ 4,65 1.307%
VALE3	R$ 51,53 0.233%
VAMO3	R$ 5,07 1.4%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,60 0.465%
VERZ34	R$ 38,28 0.078%
VISA34	R$ 97,88 -0.204%
VIVA3	R$ 25,34 0.876%
VIVT3	R$ 29,92 -0.565%
VLID3	R$ 25,59 3.354%
VULC3	R$ 19,43 0.569%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,32 -0.493%
WEGE3	R$ 41,69 0.676%
WIZC3	R$ 7,88 1.026%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,19 -0.827%
YDUQ3	R$ 16,94 -1.224%
ZAMP3	R$ 3,38 -0.588%