Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 15:02:41

MATD3 MATER DEI ON

0,05 +1,279%
- R$ 4,04
  Máxima
- R$ 3,91
  Mínima
- 175.900,00
  Volume
- 19/03/25, 15:01:04
  Último Negócio
- R$ 3,91
  Abertura
- R$ 0,70
  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

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
MATDH40	0	R$ 0,66	1		0	0	0	0	4,00	0	0	0	0		0	0	0	MATDT40

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,68 2.259%
AAPL34	R$ 60,57 0.215%
ABCB4	R$ 20,57 -1.011%
ABEV3	R$ 13,66 0.812%
AERI3	R$ 3,69 -5.627%
AGRO3	R$ 22,15 0.362%
ALOS3	R$ 19,65 0.358%
ALPA4	R$ 7,14 2.882%
ALUP11	R$ 30,17 1.582%
AMAR3	R$ 1,57 -0.633%
AMBP3	R$ 127,23 -2.528%
AMER3	R$ 7,01 9.19%
AMZO34	R$ 54,57 -0.329%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,89 5.832%
ASAI3	R$ 7,79 3.179%
AURE3	R$ 7,73 -1.279%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,73 0%
AZZA3	R$ 23,69 3%
B3SA3	R$ 12,34 2.492%
BABA34	R$ 28,86 -0.825%
BBAS3	R$ 28,43 -0.246%
BBDC3	R$ 11,31 0.802%
BBDC4	R$ 12,43 1.057%
BBSE3	R$ 40,31 -0.173%
BEEF3	R$ 5,54 0.911%
BERK34	R$ 147,80 -0.471%
BHIA3	R$ 6,48 18.681%
BLAU3	R$ 12,87 2.878%
BMGB4	R$ 3,81 -0.262%
BMOB3	R$ 14,93 -0.134%
BOVA11	R$ 129,10 0.655%
BOVB11	R$ 134,77 0.755%
BOVV11	R$ 135,37 0.647%
BPAC11	R$ 35,83 0.731%
BPAN4	R$ 7,57 1.747%
BRAP4	R$ 17,68 -0.73%
BRAV3	R$ 18,38 -0.163%
BRAX11	R$ 110,80 0.408%
BRFS3	R$ 19,53 -0.56%
BRKM5	R$ 11,31 0.713%
BRSR6	R$ 11,16 2.479%
CAML3	R$ 3,82 -1.036%
CASH3	R$ 3,77 5.602%
CBAV3	R$ 5,15 -1.149%
CCRO3	R$ 12,08 0.835%
CEAB3	R$ 10,98 1.573%
CHVX34	R$ 92,00 0.656%
CLSA3	R$ 10,43 0.096%
CMIG3	R$ 15,69 0.771%
CMIG4	R$ 11,44 0.971%
CMIN3	R$ 6,33 1.12%
COCA34	R$ 64,83 -1.579%
COGN3	R$ 1,87 2.186%
CPFE3	R$ 38,00 0.026%
CPLE3	R$ 9,59 1.589%
CPLE6	R$ 10,61 1.921%
CRFB3	R$ 7,43 0.135%
CSAN3	R$ 7,89 2.601%
CSMG3	R$ 23,93 -0.084%
CSNA3	R$ 10,05 2.03%
CURY3	R$ 24,76 2.103%
CVCB3	R$ 2,03 4.103%
CXSE3	R$ 15,73 0.319%
CYRE3	R$ 23,94 2.22%
DASA3	R$ 1,90 -0.526%
DIRR3	R$ 32,34 2.472%
DXCO3	R$ 5,70 0.529%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,39 -2.178%
EGIE3	R$ 39,13 1.086%
ELET3	R$ 41,53 2.14%
ELET6	R$ 45,13 1.897%
EMBR3	R$ 78,97 1.205%
ENEV3	R$ 12,85 2.226%
ENGI11	R$ 42,50 2.263%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,27 1.993%
ESPA3	R$ 0,72 0%
EVEN3	R$ 6,73 -1.175%
EXCO32	R$ 9,86 -0.404%
EXXO34	R$ 80,99 0.272%
EZTC3	R$ 15,44 1.445%
FESA4	R$ 7,89 0.51%
FLRY3	R$ 11,91 2.58%
GFSA3	R$ 1,32 8.197%
GGBR4	R$ 17,29 0.465%
GGPS3	R$ 14,17 0.141%
GMAT3	R$ 6,82 4.923%
GMCO34	R$ 69,48 1.653%
GOAU4	R$ 9,51 0.635%
GOGL34	R$ 76,80 1.039%
GOLD11	R$ 17,99 -0.277%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,95 2.941%
GSGI34	R$ 104,44 -2.738%
GUAR3	R$ 7,81 4%
HAPV3	R$ 2,26 -4.237%
HBOR3	R$ 1,72 1.176%
HBSA3	R$ 2,29 2.691%
HYPE3	R$ 20,13 -0.396%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,18 1.534%
INBR32	R$ 33,28 1.65%
INTB3	R$ 12,25 2.339%
IRBR3	R$ 49,64 2.883%
ISAE4	R$ 23,23 1%
ITLC34	R$ 22,95 -5.904%
ITSA4	R$ 9,69 1.148%
ITUB3	R$ 28,57 0.422%
ITUB4	R$ 32,38 0.248%
IVVB11	R$ 357,53 0.162%
JALL3	R$ 4,10 0.244%
JBSS3	R$ 38,71 0.259%
JHSF3	R$ 3,98 1.272%
JNJB34	R$ 61,22 -1.274%
JPMC34	R$ 134,93 1.642%
KEPL3	R$ 7,96 1.144%
KLBN11	R$ 19,99 0.503%
LAVV3	R$ 9,64 0.626%
LEVE3	R$ 29,33 -0.17%
LILY34	R$ 156,64 0.623%
LJQQ3	R$ 2,36 0.855%
LOGG3	R$ 18,50 1.593%
LOGN3	R$ 22,10 -0.674%
LREN3	R$ 12,37 0.243%
LWSA3	R$ 2,74 5.385%
M1TA34	R$ 116,89 -0.671%
MATD3	R$ 3,98 1.279%
MBLY3	R$ 1,28 2.4%
MCDC34	R$ 86,34 -0.369%
MDIA3	R$ 23,55 1.729%
MDNE3	R$ 13,88 0.653%
MEAL3	R$ 1,05 -2.778%
MELI34	R$ 96,67 2.426%
MGLU3	R$ 10,25 2.193%
MILS3	R$ 9,70 0.832%
MLAS3	R$ 1,28 -1.538%
MOVI3	R$ 4,25 3.148%
MRFG3	R$ 15,86 0.38%
MRVE3	R$ 5,17 0.388%
MSFT34	R$ 90,96 0.675%
MTRE3	R$ 3,33 0%
MULT3	R$ 23,35 0.301%
MYPK3	R$ 13,21 -0.752%
N1VO34	R$ 55,80 -1.396%
NASD11	R$ 15,50 0.584%
NEOE3	R$ 20,79 0.242%
NFLX34	R$ 108,20 2.482%
NTCO3	R$ 9,97 4.837%
NVDC34	R$ 13,91 2.204%
ODPV3	R$ 11,32 2.26%
ONCO3	R$ 5,37 -0.186%
ORVR3	R$ 43,87 1.527%
OXYP34	R$ 45,29 1.004%
P1GR34	R$ 772,52 -4.015%
PAGS34	R$ 9,54 7.432%
PCAR3	R$ 2,54 2.419%
PETR3	R$ 39,51 0.458%
PETR4	R$ 36,14 -0.138%
PETZ3	R$ 4,63 0.216%
PIBB11	R$ 235,13 0.677%
PLPL3	R$ 11,58 2.66%
PNVL3	R$ 8,85 0.34%
POMO4	R$ 7,02 2.632%
POSI3	R$ 5,38 1.128%
PRIO3	R$ 39,45 -0.504%
PSSA3	R$ 41,50 2.8%
PTBL3	R$ 3,57 0.563%
PYPL34	R$ 19,58 0.876%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,87 1.171%
RAIL3	R$ 18,21 0.886%
RAIZ4	R$ 1,84 0.546%
RANI3	R$ 7,49 1.353%
RAPT4	R$ 9,53 2.253%
RDOR3	R$ 28,90 0.873%
RECV3	R$ 16,46 -1.26%
RENT3	R$ 33,07 0.547%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,50 -0.21%
ROXO34	R$ 11,20 2.941%
SANB11	R$ 26,93 0.861%
SANB3	R$ 12,76 0.631%
SAPR11	R$ 28,25 0.821%
SBFG3	R$ 11,77 0.256%
SBSP3	R$ 102,37 2.094%
SEER3	R$ 4,81 2.123%
SEQL3	R$ 2,07 0%
SIMH3	R$ 4,05 0.744%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,71 -3.257%
SMAL11	R$ 94,90 0.904%
SMFT3	R$ 20,58 3.261%
SMTO3	R$ 22,51 -0.398%
SOJA3	R$ 10,58 -2.578%
SPXI11	R$ 348,00 0.17%
SRNA3	R$ 7,84 2.618%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,98 -0.055%
TAEE11	R$ 34,48 0.291%
TASA4	R$ 8,35 2.328%
TCSA3	R$ 1,40 -0.699%
TEND3	R$ 14,42 4.266%
TIMS3	R$ 17,14 -0.695%
TMOS34	R$ 60,69 -1.413%
TOTS3	R$ 34,94 0.721%
TRAD3	R$ 5,83 1.568%
TRIS3	R$ 6,65 -0.3%
TSLA34	R$ 41,33 3.688%
TSMC34	R$ 122,14 -0.049%
TTEN3	R$ 14,46 -0.619%
TUPY3	R$ 19,96 -0.895%
UGPA3	R$ 17,38 0.871%
UNIP6	R$ 55,03 2.568%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,00 -0.904%
VAMO3	R$ 4,18 2.206%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,70 1.202%
VERZ34	R$ 41,49 -0.67%
VISA34	R$ 95,17 0.869%
VIVA3	R$ 19,29 8.188%
VIVT3	R$ 50,97 -0.663%
VLID3	R$ 24,38 0.952%
VULC3	R$ 16,01 -0.094%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,23 -0.165%
WEGE3	R$ 48,04 0.839%
WIZC3	R$ 6,33 0%
XBOV11	R$ 129,70 0.519%
XPBR31	R$ 88,58 2.227%
YDUQ3	R$ 11,96 -0.829%
ZAMP3	R$ 2,81 0.357%