Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 13:27:47

MYPK3 IOCHP-MAXIONON

0,01 +0,076%
- R$ 13,18
  Máxima
- R$ 13,05
  Mínima
- 177.700,00
  Volume
- 18/06/25, 13:26:55
  Último Negócio
- R$ 13,14
  Abertura
- R$ 2,33
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

33,00%
Desvio Padrão (1a)
0%
IV (1a)

29,78%
EWMA (1a)
1,06
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
MYPKL130	R$ 3,10	R$ 3,10	0.8		0	0,51	1,01	0	12,81	0	0	0	0		0	0	0	MYPKX130

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,90 -0.068%
AAPL34	R$ 54,11 1.102%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,45 -0.148%
AERI3	R$ 4,11 0.489%
AGRO3	R$ 20,54 -1.345%
ALOS3	R$ 21,69 -0.313%
ALPA4	R$ 9,17 0.659%
ALUP11	R$ 30,42 0.396%
AMAR3	R$ 1,41 0%
AMBP3	R$ 170,80 0.176%
AMER3	R$ 5,92 3.86%
AMZO34	R$ 59,25 0%
ANIM3	R$ 4,19 -1.179%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 11,03 -0.631%
AURA33	R$ 51,18 -2.792%
AURE3	R$ 10,10 0.298%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 40,95 0.664%
B3SA3	R$ 13,57 0.296%
BABA34	R$ 22,30 -1.892%
BBAS3	R$ 21,86 -0.183%
BBDC3	R$ 14,44 -0.414%
BBDC4	R$ 16,82 -0.414%
BBSE3	R$ 35,32 -0.563%
BEEF3	R$ 4,85 1.464%
BERK34	R$ 132,87 0.06%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,78 1.397%
BMGB4	R$ 3,68 -0.542%
BMOB3	R$ 19,47 1.303%
BOVA11	R$ 135,53 0.007%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,10 -0.105%
BPAC11	R$ 41,88 0.384%
BPAN4	R$ 8,29 0.121%
BRAP4	R$ 15,45 -0.323%
BRAV3	R$ 20,26 -1.603%
BRAX11	R$ 116,25 0.086%
BRFS3	R$ 21,02 2.587%
BRKM5	R$ 10,40 1.463%
BRSR6	R$ 11,73 -1.179%
CAML3	R$ 5,35 2.099%
CASH3	R$ 7,04 -0.424%
CBAV3	R$ 4,29 -0.696%
CEAB3	R$ 17,51 1.214%
CHVX34	R$ 81,72 0.135%
CMIG3	R$ 15,07 -0.462%
CMIG4	R$ 10,81 0.371%
CMIN3	R$ 5,03 1.205%
COCA34	R$ 63,60 -1.089%
COGN3	R$ 2,92 -1.347%
CPFE3	R$ 40,64 -0.878%
CPLE3	R$ 11,77 -0.591%
CPLE6	R$ 12,66 -0.861%
CSAN3	R$ 8,06 -0.739%
CSMG3	R$ 27,50 0.733%
CSNA3	R$ 8,22 0.122%
CURY3	R$ 29,33 -1.676%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,36 -1.171%
CYRE3	R$ 25,49 0.513%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,05 0.719%
DXCO3	R$ 5,63 1.625%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,82 2.895%
EGIE3	R$ 40,53 0.247%
ELET3	R$ 40,64 -1.931%
ELET6	R$ 45,42 -1.603%
EMBR3	R$ 72,40 3.281%
ENEV3	R$ 13,77 -0.362%
ENGI11	R$ 47,02 -0.339%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,50 -0.382%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,20 -0.277%
EXXO34	R$ 78,12 0.013%
EZTC3	R$ 13,30 0.529%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,32 0.452%
GFSA3	R$ 21,78 -3.2%
GGBR4	R$ 16,66 0.483%
GGPS3	R$ 15,33 -0.325%
GMAT3	R$ 7,93 -0.875%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,22 0.435%
GOGL34	R$ 80,34 -0.471%
GOLD11	R$ 19,48 0%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,34 -1.111%
GSGI34	R$ 116,55 1.96%
GUAR3	R$ 8,21 0.49%
HAPV3	R$ 39,33 -0.127%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,84 0.144%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,08 -0.63%
INBR32	R$ 41,60 0.8%
INTB3	R$ 15,27 0.925%
IRBR3	R$ 47,40 -0.588%
ISAE4	R$ 23,50 0.17%
ITLC34	R$ 19,72 3.246%
ITSA4	R$ 10,88 -0.183%
ITUB3	R$ 32,48 -1.006%
ITUB4	R$ 36,88 -0.459%
IVVB11	R$ 369,75 0.176%
JALL3	R$ 4,03 -1.222%
JBSS32	R$ 75,33 -0.882%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,49 -1.298%
JPMC34	R$ 151,41 2.304%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,12 0.667%
LAVV3	R$ 11,94 -0.583%
LEVE3	R$ 29,90 -0.664%
LILY34	R$ 144,12 -0.839%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,13 -0.095%
LOGN3	R$ 25,49 -0.43%
LREN3	R$ 18,62 -0.161%
LWSA3	R$ 4,10 -0.966%
M1TA34	R$ 137,25 -0.036%
MATD3	R$ 4,78 3.017%
MCDC34	R$ 79,84 -1.711%
MDIA3	R$ 23,30 -0.427%
MDNE3	R$ 21,50 -1.693%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,48 -0.464%
MGLU3	R$ 9,32 -0.214%
MILS3	R$ 10,51 -0.379%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,72 0.146%
MOVI3	R$ 8,44 1.932%
MRFG3	R$ 24,41 0.041%
MRVE3	R$ 5,93 -0.67%
MSFT34	R$ 109,59 -0.046%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,32 0.343%
MYPK3	R$ 13,11 0.076%
N1VO34	R$ 51,17 -0.137%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,42 -1.109%
NFLX34	R$ 135,47 0.879%
NTCO3	R$ 10,45 -0.665%
NVDC34	R$ 16,65 0.604%
ODPV3	R$ 11,67 1.389%
ONCO3	R$ 4,70 -0.424%
ORVR3	R$ 52,14 -0.363%
OXYP34	R$ 41,54 -1.564%
P1GR34	R$ 716,09 -1.905%
PAGS34	R$ 10,20 1.19%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,62 -0.918%
PETR4	R$ 32,61 -1.002%
PETZ3	R$ 4,26 -0.234%
PIBB11	R$ 244,16 -0.119%
PLPL3	R$ 15,19 -0.719%
PNVL3	R$ 8,92 7.323%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,64 -0.886%
PSSA3	R$ 53,25 -1.224%
PTBL3	R$ 4,82 -0.413%
PYPL34	R$ 19,41 -0.103%
QUAL3	R$ 1,86 -0.535%
RADL3	R$ 14,21 0.709%
RAIL3	R$ 18,53 0.216%
RAIZ4	R$ 1,80 -2.703%
RANI3	R$ 7,65 0.394%
RAPT4	R$ 8,98 -1.535%
RDOR3	R$ 35,27 -0.62%
RECV3	R$ 15,58 -0.765%
RENT3	R$ 44,59 0%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,04 -0.985%
ROXO34	R$ 11,23 -0.178%
SANB11	R$ 30,04 -0.365%
SANB3	R$ 14,24 -0.28%
SAPR11	R$ 35,92 -0.691%
SBFG3	R$ 12,29 0.738%
SBSP3	R$ 116,43 -0.308%
SEER3	R$ 10,36 -0.671%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,13 4.075%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,65 -0.374%
SMAL11	R$ 108,87 -0.302%
SMFT3	R$ 24,02 -0.621%
SMTO3	R$ 19,60 -0.356%
SOJA3	R$ 11,84 4.686%
SPXI11	R$ 360,34 0.345%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,84 0.38%
TAEE11	R$ 34,38 -0.319%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,21 -1.234%
TIMS3	R$ 21,24 0.473%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,32 1.341%
TRAD3	R$ 7,04 0.571%
TRIS3	R$ 7,79 -0.256%
TSLA34	R$ 55,77 2.236%
TSMC34	R$ 147,41 0.007%
TTEN3	R$ 14,48 -1.361%
TUPY3	R$ 18,41 -0.325%
UGPA3	R$ 17,26 0.116%
UNIP6	R$ 59,03 1.409%
USIM5	R$ 4,59 0%
VALE3	R$ 51,51 0.195%
VAMO3	R$ 4,96 -0.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,70 0.93%
VERZ34	R$ 38,35 0.261%
VISA34	R$ 94,23 -3.874%
VIVA3	R$ 25,35 0.876%
VIVT3	R$ 29,85 -0.798%
VLID3	R$ 25,18 1.737%
VULC3	R$ 19,59 1.398%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,71 0.708%
WEGE3	R$ 41,77 0.869%
WIZC3	R$ 8,05 3.205%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,44 -1.508%
YDUQ3	R$ 17,01 -0.816%
ZAMP3	R$ 3,40 0%