Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 12:57:08

MYPK3 IOCHP-MAXIONON

0,01 +0,076%
- R$ 13,18
  Máxima
- R$ 13,05
  Mínima
- 142.300,00
  Volume
- 18/06/25, 12:56:49
  Último Negócio
- R$ 13,14
  Abertura
- R$ 1,87
  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
MYPKB129	0	R$ 2,80	1		0	1,50	3,00	0	12,81	0	0,01	0,01	0		0	0	0	MYPKN129

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,50 -0.523%
AAPL34	R$ 54,16 1.196%
ABCB4	R$ 21,39 0.754%
ABEV3	R$ 13,45 -0.074%
AERI3	R$ 4,12 0.733%
AGRO3	R$ 20,52 -1.441%
ALOS3	R$ 21,66 -0.45%
ALPA4	R$ 9,14 0.329%
ALUP11	R$ 30,43 0.429%
AMAR3	R$ 1,41 0%
AMBP3	R$ 169,86 -0.375%
AMER3	R$ 5,93 4.211%
AMZO34	R$ 59,43 0.304%
ANIM3	R$ 4,18 -1.651%
ARML3	R$ 4,35 4.067%
ASAI3	R$ 11,01 -0.811%
AURA33	R$ 51,20 -2.754%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,05 0.91%
B3SA3	R$ 13,56 0.222%
BABA34	R$ 22,32 -1.804%
BBAS3	R$ 21,89 -0.091%
BBDC3	R$ 14,45 -0.345%
BBDC4	R$ 16,82 -0.414%
BBSE3	R$ 35,31 -0.591%
BEEF3	R$ 4,87 1.883%
BERK34	R$ 132,83 0.03%
BHIA3	R$ 3,70 1.648%
BLAU3	R$ 13,75 1.103%
BMGB4	R$ 3,68 0%
BMOB3	R$ 19,50 1.615%
BOVA11	R$ 135,58 0.044%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,17 -0.056%
BPAC11	R$ 41,90 0.456%
BPAN4	R$ 8,30 0%
BRAP4	R$ 15,48 -0.129%
BRAV3	R$ 20,27 -1.554%
BRAX11	R$ 116,31 0.138%
BRFS3	R$ 20,90 2.001%
BRKM5	R$ 10,45 1.951%
BRSR6	R$ 11,73 -1.179%
CAML3	R$ 5,37 2.29%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,29 -0.696%
CEAB3	R$ 17,37 0.347%
CHVX34	R$ 81,65 0.049%
CMIG3	R$ 15,05 -0.462%
CMIG4	R$ 10,80 0.279%
CMIN3	R$ 5,01 0.602%
COCA34	R$ 63,46 -1.306%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,62 -0.927%
CPLE3	R$ 11,76 -0.676%
CPLE6	R$ 12,66 -0.861%
CSAN3	R$ 8,08 -0.369%
CSMG3	R$ 27,36 0.22%
CSNA3	R$ 8,22 0.244%
CURY3	R$ 29,41 -1.408%
CVCB3	R$ 2,30 -1.288%
CXSE3	R$ 14,38 -0.964%
CYRE3	R$ 25,41 0.197%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,01 0.623%
DXCO3	R$ 5,63 1.625%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,82 2.895%
EGIE3	R$ 40,49 0.173%
ELET3	R$ 40,64 -1.906%
ELET6	R$ 45,42 -1.603%
EMBR3	R$ 72,88 3.966%
ENEV3	R$ 13,79 -0.217%
ENGI11	R$ 47,02 -0.339%
ENJU3	R$ 1,20 0%
EQTL3	R$ 36,45 -0.519%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,20 -0.415%
EXXO34	R$ 78,20 0.115%
EZTC3	R$ 13,31 0.605%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,37 0.83%
GFSA3	R$ 22,10 -1.778%
GGBR4	R$ 16,65 0.422%
GGPS3	R$ 15,35 -0.195%
GMAT3	R$ 7,94 -0.75%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,21 0.218%
GOGL34	R$ 80,18 -0.669%
GOLD11	R$ 19,48 0.051%
GOLL54	R$ 209,00 32.278%
GRND3	R$ 5,34 -1.111%
GSGI34	R$ 116,20 1.653%
GUAR3	R$ 8,19 0.245%
HAPV3	R$ 39,35 -0.076%
HBOR3	R$ 2,89 -3.667%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,76 -0.144%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,19 -0.135%
INBR32	R$ 41,59 0.775%
INTB3	R$ 15,36 1.387%
IRBR3	R$ 47,36 -0.546%
ISAE4	R$ 23,48 0.043%
ITLC34	R$ 19,70 3.141%
ITSA4	R$ 10,90 0%
ITUB3	R$ 32,56 -0.731%
ITUB4	R$ 36,93 -0.324%
IVVB11	R$ 370,05 0.257%
JALL3	R$ 4,04 -1.222%
JBSS32	R$ 75,50 -0.658%
JHSF3	R$ 5,30 -1.852%
JNJB34	R$ 55,49 -1.298%
JPMC34	R$ 151,95 2.669%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,18 1%
LAVV3	R$ 11,92 -0.666%
LEVE3	R$ 30,00 -0.332%
LILY34	R$ 143,90 -0.991%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,13 -0.095%
LOGN3	R$ 25,41 -0.742%
LREN3	R$ 18,60 -0.268%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,26 -0.029%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 80,04 -1.465%
MDIA3	R$ 23,28 -0.513%
MDNE3	R$ 21,47 -1.784%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,82 -0.236%
MGLU3	R$ 9,31 -0.214%
MILS3	R$ 10,51 -0.379%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,73 0.219%
MOVI3	R$ 8,45 2.053%
MRFG3	R$ 24,38 -0.082%
MRVE3	R$ 5,93 -0.503%
MSFT34	R$ 109,75 0.1%
MTRE3	R$ 4,09 -0.488%
MULT3	R$ 26,31 0.305%
MYPK3	R$ 13,11 0.076%
N1VO34	R$ 51,18 -0.117%
NASD11	R$ 16,75 0.48%
NEOE3	R$ 25,47 -0.915%
NFLX34	R$ 135,60 0.976%
NTCO3	R$ 10,46 -0.665%
NVDC34	R$ 16,64 0.544%
ODPV3	R$ 11,66 1.215%
ONCO3	R$ 4,72 0%
ORVR3	R$ 52,17 -0.306%
OXYP34	R$ 41,53 -1.588%
P1GR34	R$ 712,31 -2.423%
PAGS34	R$ 10,23 1.488%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,69 -0.723%
PETR4	R$ 32,61 -1.002%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 244,14 -0.127%
PLPL3	R$ 15,20 -0.654%
PNVL3	R$ 8,89 6.723%
POMO4	R$ 7,57 -0.526%
POSI3	R$ 4,44 0%
PRIO3	R$ 43,50 -1.204%
PSSA3	R$ 53,24 -1.243%
PTBL3	R$ 4,82 -0.413%
PYPL34	R$ 19,52 0.257%
QUAL3	R$ 1,87 0%
RADL3	R$ 14,29 1.276%
RAIL3	R$ 18,56 0.27%
RAIZ4	R$ 1,81 -2.162%
RANI3	R$ 7,66 0.525%
RAPT4	R$ 8,98 -1.535%
RDOR3	R$ 35,25 -0.676%
RECV3	R$ 15,54 -0.956%
RENT3	R$ 44,65 0.112%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,04 -1.094%
ROXO34	R$ 11,28 0.267%
SANB11	R$ 30,07 -0.265%
SANB3	R$ 14,27 -0.14%
SAPR11	R$ 35,90 -0.829%
SBFG3	R$ 12,28 0.656%
SBSP3	R$ 116,55 -0.205%
SEER3	R$ 10,30 -1.246%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,12 3.905%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,71 0%
SMAL11	R$ 108,82 -0.348%
SMFT3	R$ 24,03 -0.579%
SMTO3	R$ 19,58 -0.458%
SOJA3	R$ 11,81 4.421%
SPXI11	R$ 360,16 0.295%
SRNA3	R$ 11,64 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,83 0.361%
TAEE11	R$ 34,38 -0.319%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,19 -1.362%
TIMS3	R$ 21,17 0.189%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,25 1.173%
TRAD3	R$ 7,04 0.571%
TRIS3	R$ 7,78 -0.384%
TSLA34	R$ 56,27 3.153%
TSMC34	R$ 147,58 0.122%
TTEN3	R$ 14,48 -1.43%
TUPY3	R$ 18,43 -0.271%
UGPA3	R$ 17,28 0.232%
UNIP6	R$ 58,90 1.185%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,56 0.292%
VAMO3	R$ 4,96 -0.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.698%
VERZ34	R$ 38,33 0.209%
VISA34	R$ 95,85 -2.274%
VIVA3	R$ 25,34 0.876%
VIVT3	R$ 29,71 -1.23%
VLID3	R$ 25,22 1.899%
VULC3	R$ 19,52 1.035%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,63 0.462%
WEGE3	R$ 41,82 0.99%
WIZC3	R$ 8,05 3.205%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,58 -1.381%
YDUQ3	R$ 16,94 -1.224%
ZAMP3	R$ 3,40 0%