Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:45:21

MATD3 MATER DEI ON

0,08 +2,046%
- R$ 4,04
  Máxima
- R$ 3,91
  Mínima
- 122.200,00
  Volume
- 19/03/25, 12:45:07
  Último Negócio
- R$ 3,91
  Abertura
- R$ 0,49
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

42,00%
Desvio Padrão (1a)
0%
IV (1a)

43,31%
EWMA (1a)
1,42
Beta (ß)

Destaques

Opções mais líquidas

Séries

Grade de opções

Código	Tipo	Strike	Volatilidade	Moneyness	Venc.	Teorico	Delta	Último	Variação	Mid	Bid	Ask	Vol.Fin.	VI	VE	Exercício	Prob. de Exercício

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 73,78 1.027%
AAPL34	R$ 61,17 1.208%
ABCB4	R$ 20,65 -0.626%
ABEV3	R$ 13,60 0.369%
AERI3	R$ 3,72 -4.859%
AGRO3	R$ 22,00 -0.317%
ALOS3	R$ 19,63 0.204%
ALPA4	R$ 7,08 2.017%
ALUP11	R$ 30,07 1.246%
AMAR3	R$ 1,57 0%
AMBP3	R$ 131,01 0.368%
AMER3	R$ 6,67 3.894%
AMZO34	R$ 54,89 0.256%
ANIM3	R$ 2,20 4.265%
ARML3	R$ 4,81 3.888%
ASAI3	R$ 7,78 3.046%
AURE3	R$ 7,74 -1.023%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,74 0.268%
AZZA3	R$ 23,50 2.174%
B3SA3	R$ 12,35 2.575%
BABA34	R$ 28,99 -0.378%
BBAS3	R$ 28,48 -0.07%
BBDC3	R$ 11,29 0.624%
BBDC4	R$ 12,42 0.894%
BBSE3	R$ 40,25 -0.322%
BEEF3	R$ 5,54 0.911%
BERK34	R$ 148,11 -0.263%
BHIA3	R$ 6,20 13.553%
BLAU3	R$ 12,62 0.879%
BMGB4	R$ 3,80 -0.524%
BMOB3	R$ 14,91 -0.268%
BOVA11	R$ 129,17 0.709%
BOVB11	R$ 135,00 0.927%
BOVV11	R$ 135,43 0.691%
BPAC11	R$ 35,76 0.534%
BPAN4	R$ 7,58 1.882%
BRAP4	R$ 17,81 0.056%
BRAV3	R$ 18,38 -0.109%
BRAX11	R$ 110,78 0.39%
BRFS3	R$ 19,79 0.764%
BRKM5	R$ 11,29 0.624%
BRSR6	R$ 11,12 2.02%
CAML3	R$ 3,83 -0.777%
CASH3	R$ 3,75 5.042%
CBAV3	R$ 5,12 -1.916%
CCRO3	R$ 12,02 0.25%
CEAB3	R$ 10,83 0.185%
CHVX34	R$ 92,40 1.094%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,72 0.963%
CMIG4	R$ 11,44 0.971%
CMIN3	R$ 6,38 2.08%
COCA34	R$ 64,95 -1.397%
COGN3	R$ 1,87 2.186%
CPFE3	R$ 37,99 0%
CPLE3	R$ 9,60 1.695%
CPLE6	R$ 10,65 2.305%
CRFB3	R$ 7,46 0.404%
CSAN3	R$ 7,88 2.471%
CSMG3	R$ 23,73 -0.919%
CSNA3	R$ 10,00 1.523%
CURY3	R$ 24,89 2.639%
CVCB3	R$ 2,01 3.077%
CXSE3	R$ 15,59 -0.574%
CYRE3	R$ 23,87 1.921%
DASA3	R$ 1,90 0%
DIRR3	R$ 32,74 3.772%
DXCO3	R$ 5,68 0.176%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,37 -2.541%
EGIE3	R$ 38,98 0.75%
ELET3	R$ 41,56 2.213%
ELET6	R$ 45,14 1.919%
EMBR3	R$ 79,73 2.179%
ENEV3	R$ 12,85 2.146%
ENGI11	R$ 42,25 1.709%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,19 1.747%
ESPA3	R$ 0,73 1.389%
EVEN3	R$ 6,79 -0.441%
EXCO32	R$ 9,88 -0.202%
EXXO34	R$ 81,21 0.545%
EZTC3	R$ 15,48 1.577%
FESA4	R$ 7,83 -0.255%
FLRY3	R$ 11,97 2.923%
GFSA3	R$ 1,27 4.098%
GGBR4	R$ 17,33 0.697%
GGPS3	R$ 14,29 0.989%
GMAT3	R$ 6,82 4.923%
GMCO34	R$ 69,44 1.595%
GOAU4	R$ 9,53 0.847%
GOGL34	R$ 76,55 0.71%
GOLD11	R$ 17,93 -0.665%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,85 1.211%
GSGI34	R$ 104,70 -2.496%
GUAR3	R$ 7,73 3.067%
HAPV3	R$ 2,35 -0.424%
HBOR3	R$ 1,71 0%
HBSA3	R$ 2,26 1.345%
HYPE3	R$ 20,08 -0.643%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,19 1.534%
INBR32	R$ 33,65 2.842%
INTB3	R$ 12,22 2.089%
IRBR3	R$ 49,43 2.468%
ISAE4	R$ 23,14 0.652%
ITLC34	R$ 22,90 -6.109%
ITSA4	R$ 9,66 0.835%
ITUB3	R$ 28,54 0.316%
ITUB4	R$ 32,34 0.124%
IVVB11	R$ 358,12 0.328%
JALL3	R$ 4,11 0.489%
JBSS3	R$ 38,74 0.337%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,51 -0.806%
JPMC34	R$ 134,40 1.243%
KEPL3	R$ 7,99 1.398%
KLBN11	R$ 20,03 0.704%
LAVV3	R$ 9,53 -0.313%
LEVE3	R$ 29,38 0%
LILY34	R$ 157,13 0.938%
LJQQ3	R$ 2,34 0%
LOGG3	R$ 18,39 0.988%
LOGN3	R$ 22,16 -0.404%
LREN3	R$ 12,42 0.648%
LWSA3	R$ 2,74 5.385%
M1TA34	R$ 117,65 -0.025%
MATD3	R$ 3,99 2.046%
MBLY3	R$ 1,23 -1.6%
MCDC34	R$ 86,87 0.242%
MDIA3	R$ 23,76 2.636%
MDNE3	R$ 13,87 0.58%
MEAL3	R$ 1,07 -0.926%
MELI34	R$ 96,86 2.628%
MGLU3	R$ 10,16 1.296%
MILS3	R$ 9,68 0.624%
MLAS3	R$ 1,27 -2.308%
MOVI3	R$ 4,20 1.695%
MRFG3	R$ 15,91 0.696%
MRVE3	R$ 5,21 1.165%
MSFT34	R$ 91,26 1.007%
MTRE3	R$ 3,34 0.602%
MULT3	R$ 23,48 0.859%
MYPK3	R$ 13,21 -0.677%
N1VO34	R$ 56,46 -0.23%
NASD11	R$ 15,54 0.844%
NEOE3	R$ 20,76 0.242%
NFLX34	R$ 108,63 2.889%
NTCO3	R$ 9,81 3.155%
NVDC34	R$ 13,85 1.763%
ODPV3	R$ 11,27 1.899%
ONCO3	R$ 5,40 0.558%
ORVR3	R$ 43,68 1.088%
OXYP34	R$ 45,36 1.16%
P1GR34	R$ 772,70 -3.992%
PAGS34	R$ 9,49 6.869%
PCAR3	R$ 2,50 0.806%
PETR3	R$ 39,66 0.839%
PETR4	R$ 36,19 0%
PETZ3	R$ 4,65 0.649%
PIBB11	R$ 234,93 0.591%
PLPL3	R$ 11,49 1.862%
PNVL3	R$ 8,86 0.454%
POMO4	R$ 6,92 1.316%
POSI3	R$ 5,41 1.692%
PRIO3	R$ 39,47 -0.454%
PSSA3	R$ 41,66 3.221%
PTBL3	R$ 3,55 0%
PYPL34	R$ 19,68 1.391%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 20,00 1.833%
RAIL3	R$ 18,21 0.886%
RAIZ4	R$ 1,85 1.093%
RANI3	R$ 7,47 1.083%
RAPT4	R$ 9,54 2.361%
RDOR3	R$ 28,97 1.117%
RECV3	R$ 16,50 -1.02%
RENT3	R$ 33,40 1.551%
RIOT34	R$ 360,74 -0.573%
ROMI3	R$ 9,49 -0.63%
ROXO34	R$ 11,13 2.298%
SANB11	R$ 26,80 0.375%
SANB3	R$ 12,69 0.079%
SAPR11	R$ 28,09 0.25%
SBFG3	R$ 11,82 0.767%
SBSP3	R$ 102,09 1.815%
SEER3	R$ 4,81 2.123%
SEQL3	R$ 2,08 0.483%
SIMH3	R$ 4,01 -0.496%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,79 -2.896%
SMAL11	R$ 94,88 0.883%
SMFT3	R$ 20,52 2.96%
SMTO3	R$ 22,39 -1.018%
SOJA3	R$ 10,77 -0.829%
SPXI11	R$ 349,09 0.484%
SRNA3	R$ 7,98 4.45%
STBP3	R$ 13,40 0.375%
SUZB3	R$ 55,16 0.273%
TAEE11	R$ 34,05 -0.902%
TASA4	R$ 8,32 1.961%
TCSA3	R$ 1,40 -2.098%
TEND3	R$ 14,48 4.7%
TIMS3	R$ 17,05 -1.217%
TMOS34	R$ 61,56 0%
TOTS3	R$ 34,66 -0.029%
TRAD3	R$ 5,84 1.742%
TRIS3	R$ 6,68 0.15%
TSLA34	R$ 41,89 5.093%
TSMC34	R$ 122,38 0.147%
TTEN3	R$ 14,40 -0.963%
TUPY3	R$ 19,94 -0.944%
UGPA3	R$ 17,41 1.103%
UNIP6	R$ 53,62 -0.06%
USIM5	R$ 5,92 1.37%
VALE3	R$ 57,04 -0.834%
VAMO3	R$ 4,15 1.716%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,82 2.003%
VERZ34	R$ 41,54 -0.551%
VISA34	R$ 95,44 1.155%
VIVA3	R$ 19,28 8.132%
VIVT3	R$ 50,42 -1.735%
VLID3	R$ 24,62 1.946%
VULC3	R$ 15,95 -0.468%
VVEO3	R$ 1,55 0.649%
WALM34	R$ 30,36 0.264%
WEGE3	R$ 48,08 0.902%
WIZC3	R$ 6,41 1.264%
XBOV11	R$ 129,83 0.62%
XPBR31	R$ 88,60 2.25%
YDUQ3	R$ 11,88 -1.493%
ZAMP3	R$ 2,81 0.357%