Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:05:12

MOVI3 MOVIDA ON

0,17 +2,053%
- R$ 8,58
  Máxima
- R$ 8,19
  Mínima
- 1.884.400,00
  Volume
- 18/06/25, 11:05:00
  Último Negócio
- R$ 8,28
  Abertura
- R$ 15,92
  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
MOVII400	0	R$ 5,07	1		0	0	0	0	3,98	0	0	0	0		0	0	0	MOVIU400

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,10 0.159%
AAPL34	R$ 53,86 0.635%
ABCB4	R$ 21,37 0.659%
ABEV3	R$ 13,40 -0.52%
AERI3	R$ 4,15 1.467%
AGRO3	R$ 20,70 -0.576%
ALOS3	R$ 21,72 -0.175%
ALPA4	R$ 9,08 -0.329%
ALUP11	R$ 30,29 -0.033%
AMAR3	R$ 1,41 0.709%
AMBP3	R$ 168,10 -1.408%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,33 0.135%
ANIM3	R$ 4,17 -1.651%
ARML3	R$ 4,34 3.828%
ASAI3	R$ 10,92 -1.622%
AURA33	R$ 51,55 -2.089%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,69 0.025%
B3SA3	R$ 13,59 0.443%
BABA34	R$ 22,31 -1.848%
BBAS3	R$ 21,82 -0.365%
BBDC3	R$ 14,40 -0.483%
BBDC4	R$ 16,77 -0.71%
BBSE3	R$ 35,18 -0.957%
BEEF3	R$ 4,81 0.628%
BERK34	R$ 132,79 0%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,76 1.176%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,67 2.501%
BOVA11	R$ 135,67 0.14%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,28 0.021%
BPAC11	R$ 41,54 -0.408%
BPAN4	R$ 8,23 -0.724%
BRAP4	R$ 15,46 -0.258%
BRAV3	R$ 20,58 -0.049%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,43 -0.293%
BRKM5	R$ 10,44 1.854%
BRSR6	R$ 11,76 -0.927%
CAML3	R$ 5,41 3.244%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,37 0.405%
CHVX34	R$ 82,21 0.735%
CMIG3	R$ 15,16 0.132%
CMIG4	R$ 10,73 -0.371%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,81 -0.762%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,71 -0.707%
CPLE3	R$ 11,77 -0.591%
CPLE6	R$ 12,66 -0.861%
CSAN3	R$ 8,14 0.246%
CSMG3	R$ 27,31 0.037%
CSNA3	R$ 8,25 0.61%
CURY3	R$ 29,68 -0.503%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,42 -0.758%
CYRE3	R$ 25,28 -0.315%
DASA3	R$ 1,44 -0.69%
DIRR3	R$ 42,11 0.862%
DXCO3	R$ 5,58 0.722%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,69 1.184%
EGIE3	R$ 40,28 -0.371%
ELET3	R$ 40,79 -1.569%
ELET6	R$ 45,71 -0.975%
EMBR3	R$ 73,01 4.151%
ENEV3	R$ 13,76 -0.434%
ENGI11	R$ 46,97 -0.445%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,51 -0.355%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,63 0.666%
EZTC3	R$ 13,27 0.302%
FESA4	R$ 7,05 0.284%
FLRY3	R$ 13,24 -0.151%
GFSA3	R$ 21,98 -2.311%
GGBR4	R$ 16,72 0.844%
GGPS3	R$ 15,37 -0.065%
GMAT3	R$ 7,93 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,26 0.762%
GOGL34	R$ 80,39 -0.409%
GOLD11	R$ 19,42 -0.257%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,37 -0.556%
GSGI34	R$ 114,30 -0.009%
GUAR3	R$ 8,10 -0.857%
HAPV3	R$ 39,10 -0.711%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,84 0.787%
HYPE3	R$ 27,53 -0.971%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,30 0.36%
INBR32	R$ 41,13 -0.339%
INTB3	R$ 15,11 -0.198%
IRBR3	R$ 46,96 -1.428%
ISAE4	R$ 23,36 -0.469%
ITLC34	R$ 19,33 1.204%
ITSA4	R$ 10,81 -0.734%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,86 -0.513%
IVVB11	R$ 368,53 -0.154%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,71 -0.382%
JHSF3	R$ 5,32 -1.481%
JNJB34	R$ 55,20 -1.814%
JPMC34	R$ 150,51 1.696%
KEPL3	R$ 8,32 0.241%
KLBN11	R$ 18,11 0.611%
LAVV3	R$ 11,98 -0.25%
LEVE3	R$ 30,03 -0.233%
LILY34	R$ 142,67 -1.837%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,10 -0.236%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,44 -1.126%
LWSA3	R$ 4,11 -0.725%
M1TA34	R$ 136,73 -0.415%
MATD3	R$ 4,67 0.647%
MCDC34	R$ 79,78 -1.785%
MDIA3	R$ 23,38 -0.085%
MDNE3	R$ 21,54 -1.464%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 108,59 -1.273%
MGLU3	R$ 9,36 0.322%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,77 0.511%
MOVI3	R$ 8,45 2.053%
MRFG3	R$ 24,09 -1.27%
MRVE3	R$ 5,96 -0.168%
MSFT34	R$ 108,99 -0.593%
MTRE3	R$ 4,07 -0.732%
MULT3	R$ 26,27 0.191%
MYPK3	R$ 13,13 0.229%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,67 0%
NEOE3	R$ 25,27 -1.693%
NFLX34	R$ 134,25 -0.03%
NTCO3	R$ 10,56 0.285%
NVDC34	R$ 16,51 -0.242%
ODPV3	R$ 11,60 0.694%
ONCO3	R$ 4,63 -1.907%
ORVR3	R$ 52,55 0.42%
OXYP34	R$ 42,53 0.782%
P1GR34	R$ 720,00 -1.37%
PAGS34	R$ 10,03 -0.496%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 36,14 0.529%
PETR4	R$ 33,09 0.455%
PETZ3	R$ 4,27 0%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,16 -0.915%
PNVL3	R$ 8,52 2.161%
POMO4	R$ 7,60 -0.131%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,79 -0.545%
PSSA3	R$ 53,13 -1.447%
PTBL3	R$ 4,87 0.62%
PYPL34	R$ 19,29 -0.924%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,35 1.701%
RAIL3	R$ 18,53 0.108%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,62 0%
RAPT4	R$ 9,01 -1.206%
RDOR3	R$ 35,12 -1.043%
RECV3	R$ 15,74 0.319%
RENT3	R$ 44,73 0.291%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,14 0%
ROXO34	R$ 11,00 -2.222%
SANB11	R$ 29,92 -0.763%
SANB3	R$ 14,24 -0.35%
SAPR11	R$ 35,56 -1.714%
SBFG3	R$ 12,24 0.328%
SBSP3	R$ 116,51 -0.24%
SEER3	R$ 10,30 -1.246%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,07 3.056%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,64 -0.374%
SMAL11	R$ 108,66 -0.495%
SMFT3	R$ 23,95 -0.91%
SMTO3	R$ 19,71 0.203%
SOJA3	R$ 11,57 2.299%
SPXI11	R$ 359,01 -0.025%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,72 0.19%
TAEE11	R$ 34,32 -0.493%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,09 -1.745%
TIMS3	R$ 21,06 -0.331%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 0%
TOTS3	R$ 41,88 0.287%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,78 -0.64%
TSLA34	R$ 55,48 1.705%
TSMC34	R$ 146,81 -0.4%
TTEN3	R$ 14,52 -1.157%
TUPY3	R$ 18,43 -0.271%
UGPA3	R$ 17,27 0.174%
UNIP6	R$ 58,83 1.065%
USIM5	R$ 4,63 0.871%
VALE3	R$ 51,71 0.584%
VAMO3	R$ 5,04 0.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,62 0.558%
VERZ34	R$ 38,26 0.026%
VISA34	R$ 98,01 -0.071%
VIVA3	R$ 25,16 0.159%
VIVT3	R$ 29,86 -0.764%
VLID3	R$ 25,67 3.798%
VULC3	R$ 19,34 0.104%
VVEO3	R$ 1,20 -0.833%
WALM34	R$ 32,40 -0.246%
WEGE3	R$ 41,78 0.894%
WIZC3	R$ 7,90 1.282%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,81 -1.172%
YDUQ3	R$ 16,87 -1.633%
ZAMP3	R$ 3,38 -0.588%