Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 18:45:00

INÍCIO /MSFT34

MSFT34 MICROSOFT DRN

0,42 +0,386%
- R$ 109,70
  Máxima
- R$ 108,00
  Mínima
- 112.261,00
  Volume
- 17/06/25, 17:48:51
  Último Negócio
- R$ 109,21
  Abertura
- R$ 12,19
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
0%
IV (1a)

23,98%
EWMA (1a)
-0,04
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
MSFTJ109	0	R$ 5,35	1		0	0	0	0	108,72	0	0	0	0		0	0	0	MSFTV109
MSFTJ122	0	0	0		0	0	0	0	122,72	0	0	0	0		-1	8,034	0	MSFTV122
MSFTJ123	0	0	0		0	0	0	0	123,72	0	0	0	0		-0.51	21,30	R$ 21,30	MSFTV123

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,66 1.812%
AAPL34	R$ 53,56 -1.363%
ABCB4	R$ 21,20 -0.935%
ABEV3	R$ 13,44 -1.754%
AERI3	R$ 4,09 -1.918%
AGRO3	R$ 20,82 -0.335%
ALOS3	R$ 21,86 0.923%
ALPA4	R$ 9,06 -1.522%
ALUP11	R$ 30,44 -0.75%
AMAR3	R$ 1,41 -2.083%
AMBP3	R$ 170,00 -1.989%
AMER3	R$ 5,78 6.25%
AMZO34	R$ 59,28 -0.286%
ANIM3	R$ 4,27 0%
ARML3	R$ 4,16 -9.565%
ASAI3	R$ 11,10 -2.03%
AURA33	R$ 52,50 0.903%
AURE3	R$ 10,05 -1.567%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 -1.98%
AZZA3	R$ 40,51 -2.97%
B3SA3	R$ 13,50 0.223%
BABA34	R$ 22,65 -0.832%
BBAS3	R$ 21,95 -0.136%
BBDC3	R$ 14,49 0.835%
BBDC4	R$ 16,83 1.142%
BBSE3	R$ 35,44 -1.061%
BEEF3	R$ 4,80 -2.439%
BERK34	R$ 132,79 -1.124%
BHIA3	R$ 3,63 -7.398%
BLAU3	R$ 13,58 -2.861%
BMGB4	R$ 3,69 -0.27%
BMOB3	R$ 19,19 0%
BOVA11	R$ 135,43 -0.47%
BOVB11	R$ 141,58 -0.197%
BOVV11	R$ 142,30 -0.28%
BPAC11	R$ 41,69 0.7%
BPAN4	R$ 8,24 -0.121%
BRAP4	R$ 15,45 -3.317%
BRAV3	R$ 20,54 -0.677%
BRAX11	R$ 116,15 -0.557%
BRFS3	R$ 20,38 -0.585%
BRKM5	R$ 10,25 -2.936%
BRSR6	R$ 11,83 -0.337%
CAML3	R$ 5,24 0.191%
CASH3	R$ 7,03 -2.089%
CBAV3	R$ 4,30 -4.656%
CEAB3	R$ 17,29 0.934%
CHVX34	R$ 81,61 2.153%
CMIG3	R$ 15,16 0.597%
CMIG4	R$ 10,79 0.935%
CMIN3	R$ 4,98 -0.994%
COCA34	R$ 64,14 -1.064%
COGN3	R$ 2,94 0.685%
CPFE3	R$ 40,89 0.344%
CPLE3	R$ 11,84 0.339%
CPLE6	R$ 12,74 0.951%
CSAN3	R$ 8,13 -3.673%
CSMG3	R$ 27,30 1.299%
CSNA3	R$ 8,24 -2.138%
CURY3	R$ 29,83 1.119%
CVCB3	R$ 2,33 -1.271%
CXSE3	R$ 14,60 -0.815%
CYRE3	R$ 25,44 1.314%
DASA3	R$ 1,43 -4.027%
DIRR3	R$ 41,80 2.026%
DXCO3	R$ 5,55 -1.943%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,60 -1.682%
EGIE3	R$ 40,45 -0.492%
ELET3	R$ 41,46 -0.766%
ELET6	R$ 46,17 -0.581%
EMBR3	R$ 70,08 0.129%
ENEV3	R$ 13,82 -0.072%
ENGI11	R$ 47,24 -0.085%
ENJU3	R$ 1,19 -4.032%
EQTL3	R$ 36,60 -0.867%
ESPA3	R$ 1,03 -0.962%
EVEN3	R$ 7,21 0%
EXXO34	R$ 78,40 2.123%
EZTC3	R$ 13,29 -0.449%
FESA4	R$ 7,00 -2.098%
FLRY3	R$ 13,24 0%
GFSA3	R$ 22,49 0.044%
GGBR4	R$ 16,55 -1.722%
GGPS3	R$ 15,38 -0.774%
GMAT3	R$ 7,97 0.631%
GMCO34	R$ 66,60 -1.552%
GOAU4	R$ 9,14 -1.296%
GOGL34	R$ 80,40 -0.211%
GOLD11	R$ 19,50 0.515%
GOLL54	R$ 158,00 -24.869%
GRND3	R$ 5,40 -0.735%
GSGI34	R$ 114,31 -0.07%
GUAR3	R$ 8,17 -0.366%
HAPV3	R$ 39,28 0.306%
HBOR3	R$ 2,98 0.676%
HBSA3	R$ 3,80 -1.042%
HYPE3	R$ 27,83 -2.042%
IFCM3	R$ 0,06 -14.286%
IGTI11	R$ 22,24 0.18%
INBR32	R$ 41,28 0.683%
INTB3	R$ 15,09 1.616%
IRBR3	R$ 47,59 -0.189%
ISAE4	R$ 23,48 0.213%
ITLC34	R$ 19,10 0.685%
ITSA4	R$ 10,92 0.645%
ITUB3	R$ 32,68 0.123%
ITUB4	R$ 37,01 0.489%
IVVB11	R$ 369,49 -0.487%
JALL3	R$ 4,08 -1.687%
JBSS32	R$ 75,75 -3.071%
JHSF3	R$ 5,40 0.372%
JNJB34	R$ 56,16 -0.76%
JPMC34	R$ 148,00 -0.538%
KEPL3	R$ 8,24 -1.788%
KLBN11	R$ 18,12 -2.16%
LAVV3	R$ 12,01 0.334%
LEVE3	R$ 30,16 -0.659%
LILY34	R$ 145,34 -1.598%
LJQQ3	R$ 2,59 -0.385%
LOGG3	R$ 21,02 1.009%
LOGN3	R$ 25,60 -0.039%
LREN3	R$ 18,65 -0.903%
LWSA3	R$ 4,18 -0.476%
M1TA34	R$ 137,11 -0.175%
MATD3	R$ 4,64 1.089%
MCDC34	R$ 80,72 -1.26%
MDIA3	R$ 23,43 0.774%
MDNE3	R$ 21,95 -3.812%
MEAL3	R$ 1,15 -1.709%
MELI34	R$ 109,85 -1.876%
MGLU3	R$ 9,34 -2.096%
MILS3	R$ 10,53 -0.66%
MLAS3	R$ 1,13 -3.419%
MOTV3	R$ 13,68 0.441%
MOVI3	R$ 8,27 1.973%
MRFG3	R$ 24,24 -3.04%
MRVE3	R$ 5,97 1.015%
MSFT34	R$ 109,30 0.386%
MTRE3	R$ 4,10 0.67%
MULT3	R$ 26,26 1.195%
MYPK3	R$ 13,10 -1.578%
N1VO34	R$ 51,25 -2.641%
NASD11	R$ 16,67 -0.715%
NEOE3	R$ 25,89 1.172%
NFLX34	R$ 133,77 -0.149%
NTCO3	R$ 10,53 0.19%
NVDC34	R$ 16,49 -0.061%
ODPV3	R$ 11,52 2.582%
ONCO3	R$ 4,73 1.72%
ORVR3	R$ 52,33 0.829%
OXYP34	R$ 42,00 1.498%
P1GR34	R$ 730,00 -0.332%
PAGS34	R$ 10,07 -3.912%
PCAR3	R$ 3,05 -1.613%
PETR3	R$ 36,05 3.236%
PETR4	R$ 32,97 2.36%
PETZ3	R$ 4,27 -0.466%
PIBB11	R$ 243,05 -0.796%
PLPL3	R$ 15,30 -2.548%
PNVL3	R$ 8,27 -0.601%
POMO4	R$ 7,60 -1.17%
POSI3	R$ 4,47 1.361%
PRIO3	R$ 44,03 1.969%
PSSA3	R$ 53,92 0.428%
PTBL3	R$ 4,85 -6.19%
PYPL34	R$ 19,43 -2.214%
QUAL3	R$ 1,87 -3.109%
RADL3	R$ 14,06 -0.071%
RAIL3	R$ 18,44 -1.23%
RAIZ4	R$ 1,85 -2.632%
RANI3	R$ 7,58 -2.067%
RAPT4	R$ 9,14 0.329%
RDOR3	R$ 35,43 0.236%
RECV3	R$ 15,73 1.484%
RENT3	R$ 44,77 -0.489%
RIOT34	R$ 314,45 -2.755%
ROMI3	R$ 9,10 -2.014%
ROXO34	R$ 11,27 -1.4%
SANB11	R$ 30,12 0.1%
SANB3	R$ 14,26 0.423%
SAPR11	R$ 36,14 0.083%
SBFG3	R$ 12,11 -2.26%
SBSP3	R$ 116,80 1.012%
SEER3	R$ 10,43 -0.096%
SEQL3	R$ 1,31 -5.755%
SIMH3	R$ 5,91 3.503%
SIMN34	R$ 216,40 -0.373%
SLCE3	R$ 18,83 -0.265%
SMAL11	R$ 108,52 -1.399%
SMFT3	R$ 24,17 -1.105%
SMTO3	R$ 19,61 -2.486%
SOJA3	R$ 11,30 -2.502%
SPXI11	R$ 359,10 -0.65%
SRNA3	R$ 11,65 0.172%
STBP3	R$ 13,77 0.145%
SUZB3	R$ 52,71 -2.839%
TAEE11	R$ 34,55 0.261%
TASA4	R$ 7,14 -1.245%
TCSA3	R$ 1,15 -1.709%
TEND3	R$ 23,50 0.427%
TIMS3	R$ 21,08 0.381%
TMOS34	R$ 44,89 -3.296%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,61 0.338%
TRAD3	R$ 7,00 -3.448%
TRIS3	R$ 7,81 2.493%
TSLA34	R$ 54,31 -3.346%
TSMC34	R$ 147,25 -0.088%
TTEN3	R$ 14,61 -0.137%
TUPY3	R$ 18,49 -2.221%
UGPA3	R$ 17,25 0.818%
UNIP6	R$ 58,21 -1.289%
USIM5	R$ 4,61 -6.491%
VALE3	R$ 51,47 -4.384%
VAMO3	R$ 5,01 2.664%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,46 0%
VERZ34	R$ 38,28 -1.162%
VISA34	R$ 98,08 0.379%
VIVA3	R$ 24,99 -0.399%
VIVT3	R$ 30,20 0.033%
VLID3	R$ 24,75 -3.883%
VULC3	R$ 19,41 1.358%
VVEO3	R$ 1,22 0.826%
WALM34	R$ 32,48 0.807%
WEGE3	R$ 41,40 -2.68%
WIZC3	R$ 7,84 -1.877%
XBOV11	R$ 136,03 -0.3%
XPBR31	R$ 110,16 -0.109%
YDUQ3	R$ 17,23 1.892%
ZAMP3	R$ 3,37 -3.438%