Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 15:24:04

MOVI3 MOVIDA ON

0,20 +2,415%
- R$ 8,71
  Máxima
- R$ 8,19
  Mínima
- 6.478.400,00
  Volume
- 18/06/25, 15:24:00
  Último Negócio
- R$ 8,28
  Abertura
- R$ 54,94
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

67,00%
Desvio Padrão (1a)
0%
IV (1a)

67,53%
EWMA (1a)
2,80
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
MOVIK400	R$ 1,32	R$ 4,73	1		0	0	0	0	3,98	0	0	0	0		-0.08	0,33	R$ 0,33	MOVIW400

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,30 -0.75%
AAPL34	R$ 53,80 0.523%
ABCB4	R$ 21,42 0.895%
ABEV3	R$ 13,52 0.371%
AERI3	R$ 4,11 0.489%
AGRO3	R$ 20,66 -0.768%
ALOS3	R$ 21,75 -0.037%
ALPA4	R$ 9,18 0.768%
ALUP11	R$ 30,37 0.231%
AMAR3	R$ 1,40 -0.709%
AMBP3	R$ 170,41 -0.053%
AMER3	R$ 5,92 3.86%
AMZO34	R$ 59,06 -0.321%
ANIM3	R$ 4,23 -0.236%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 11,00 -0.901%
AURA33	R$ 51,34 -2.488%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,30 1.524%
B3SA3	R$ 13,73 1.478%
BABA34	R$ 22,29 -1.936%
BBAS3	R$ 21,94 0.137%
BBDC3	R$ 14,48 -0.207%
BBDC4	R$ 16,86 -0.178%
BBSE3	R$ 35,49 -0.113%
BEEF3	R$ 4,89 2.301%
BERK34	R$ 133,50 0.535%
BHIA3	R$ 3,65 0.549%
BLAU3	R$ 13,71 0.809%
BMGB4	R$ 3,67 -0.542%
BMOB3	R$ 19,19 0%
BOVA11	R$ 135,76 0.177%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,42 0.12%
BPAC11	R$ 41,85 0.312%
BPAN4	R$ 8,29 0%
BRAP4	R$ 15,41 -0.581%
BRAV3	R$ 20,46 -0.631%
BRAX11	R$ 116,54 0.336%
BRFS3	R$ 20,96 2.343%
BRKM5	R$ 10,26 0.098%
BRSR6	R$ 11,70 -1.432%
CAML3	R$ 5,35 2.099%
CASH3	R$ 7,02 -0.566%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,45 0.867%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,10 -0.33%
CMIG4	R$ 10,84 0.65%
CMIN3	R$ 5,01 0.602%
COCA34	R$ 63,57 -1.135%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,55 -1.073%
CPLE3	R$ 11,75 -0.76%
CPLE6	R$ 12,59 -1.41%
CSAN3	R$ 8,04 -0.985%
CSMG3	R$ 27,56 0.952%
CSNA3	R$ 8,18 -0.244%
CURY3	R$ 29,49 -1.14%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,38 -0.964%
CYRE3	R$ 25,46 0.394%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,20 1.102%
DXCO3	R$ 5,64 1.986%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,78 2.368%
EGIE3	R$ 40,65 0.544%
ELET3	R$ 40,73 -1.713%
ELET6	R$ 45,40 -1.668%
EMBR3	R$ 73,06 4.223%
ENEV3	R$ 13,85 0.217%
ENGI11	R$ 47,09 -0.191%
ENJU3	R$ 1,18 0%
EQTL3	R$ 36,50 -0.382%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,18 -0.553%
EXXO34	R$ 78,26 0.192%
EZTC3	R$ 13,37 0.983%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,44 1.357%
GFSA3	R$ 23,22 2.844%
GGBR4	R$ 16,59 0.06%
GGPS3	R$ 15,34 -0.325%
GMAT3	R$ 7,89 -1.375%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,22 0.326%
GOGL34	R$ 80,42 -0.372%
GOLD11	R$ 19,47 0%
GOLL54	R$ 236,00 49.367%
GRND3	R$ 5,36 -0.741%
GSGI34	R$ 117,00 2.353%
GUAR3	R$ 8,27 1.224%
HAPV3	R$ 39,44 0.152%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,80 0%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,17 -0.225%
INBR32	R$ 41,46 0.46%
INTB3	R$ 15,56 2.84%
IRBR3	R$ 47,60 -0.042%
ISAE4	R$ 23,47 0%
ITLC34	R$ 19,56 2.408%
ITSA4	R$ 10,90 0%
ITUB3	R$ 32,49 -0.975%
ITUB4	R$ 36,91 -0.378%
IVVB11	R$ 369,05 -0.014%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 75,11 -1.171%
JHSF3	R$ 5,30 -2.037%
JNJB34	R$ 55,53 -1.227%
JPMC34	R$ 151,20 2.162%
KEPL3	R$ 8,29 0%
KLBN11	R$ 18,02 0.111%
LAVV3	R$ 12,01 0.083%
LEVE3	R$ 29,84 -0.864%
LILY34	R$ 144,14 -0.826%
LJQQ3	R$ 2,58 0%
LOGG3	R$ 21,07 -0.378%
LOGN3	R$ 25,80 0.781%
LREN3	R$ 18,74 0.483%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 136,78 -0.379%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,39 -0.043%
MDNE3	R$ 21,45 -1.876%
MEAL3	R$ 1,15 -1.724%
MELI34	R$ 110,16 0.155%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,56 -0.095%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,80 0.657%
MOVI3	R$ 8,49 2.415%
MRFG3	R$ 24,72 1.311%
MRVE3	R$ 5,89 -1.34%
MSFT34	R$ 109,65 0.009%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,37 0.534%
MYPK3	R$ 13,06 -0.305%
N1VO34	R$ 51,25 0.02%
NASD11	R$ 16,70 0.18%
NEOE3	R$ 25,25 -1.771%
NFLX34	R$ 135,00 0.529%
NTCO3	R$ 10,49 -0.38%
NVDC34	R$ 16,59 0.242%
ODPV3	R$ 11,64 1.042%
ONCO3	R$ 4,72 0%
ORVR3	R$ 52,11 -0.42%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,30 2.183%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,79 -0.473%
PETR4	R$ 32,85 -0.273%
PETZ3	R$ 4,21 -1.636%
PIBB11	R$ 244,47 0.008%
PLPL3	R$ 15,20 -0.654%
PNVL3	R$ 9,01 8.163%
POMO4	R$ 7,62 0%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,75 -0.591%
PSSA3	R$ 53,46 -0.835%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 18,85 -3.184%
QUAL3	R$ 1,84 -1.604%
RADL3	R$ 14,33 1.417%
RAIL3	R$ 18,49 -0.054%
RAIZ4	R$ 1,80 -2.703%
RANI3	R$ 7,60 -0.262%
RAPT4	R$ 9,06 -0.658%
RDOR3	R$ 35,23 -0.733%
RECV3	R$ 15,78 0.51%
RENT3	R$ 44,77 0.381%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,03 -1.094%
ROXO34	R$ 11,32 0.622%
SANB11	R$ 30,08 -0.232%
SANB3	R$ 14,29 0%
SAPR11	R$ 36,28 0.249%
SBFG3	R$ 12,23 0.246%
SBSP3	R$ 116,22 -0.462%
SEER3	R$ 10,36 -0.671%
SEQL3	R$ 1,27 -3.053%
SIMH3	R$ 6,06 2.886%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,59 -0.641%
SMAL11	R$ 109,02 -0.156%
SMFT3	R$ 24,12 -0.165%
SMTO3	R$ 19,72 0.254%
SOJA3	R$ 11,93 5.482%
SPXI11	R$ 360,00 0.251%
SRNA3	R$ 11,66 0.086%
STBP3	R$ 13,75 -0.073%
SUZB3	R$ 52,96 0.608%
TAEE11	R$ 34,41 -0.232%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,17 -1.404%
TIMS3	R$ 21,33 0.899%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,96 -3.03%
TOTS3	R$ 42,43 1.604%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,79 -0.256%
TSLA34	R$ 55,50 1.742%
TSMC34	R$ 146,81 -0.4%
TTEN3	R$ 14,53 -1.089%
TUPY3	R$ 18,49 0.054%
UGPA3	R$ 17,30 0.348%
UNIP6	R$ 58,78 0.979%
USIM5	R$ 4,60 0.218%
VALE3	R$ 51,41 0%
VAMO3	R$ 4,86 -2.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,69 0.884%
VERZ34	R$ 38,38 0.34%
VISA34	R$ 95,49 -2.641%
VIVA3	R$ 25,85 2.906%
VIVT3	R$ 29,91 -0.598%
VLID3	R$ 25,32 2.303%
VULC3	R$ 19,78 2.381%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,65 0.523%
WEGE3	R$ 41,87 1.111%
WIZC3	R$ 8,07 3.462%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,80 -1.163%
YDUQ3	R$ 16,98 -0.991%
ZAMP3	R$ 3,43 0.882%