Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:55:12

INÍCIO /NASD11

NASD11 TREND NASDAQCI

0,14 +0,909%
- R$ 15,58
  Máxima
- R$ 15,38
  Mínima
- 475.904,00
  Volume
- 19/03/25, 12:54:35
  Último Negócio
- R$ 15,49
  Abertura
- R$ 7,36
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

20,00%
Desvio Padrão (1a)
0%
IV (1a)

20,81%
EWMA (1a)
-0,25
Beta (ß)

Destaques

Opções mais líquidas

Séries

21/03/2025 - 2 dias

17/04/2025 - 21 dias

16/05/2025 - 39 dias

20/06/2025 - 63 dias

18/07/2025 - 83 dias

15/08/2025 - 103 dias

19/09/2025 - 128 dias

Grade de opções

Código	Tipo	Strike	Volatilidade	Moneyness	Venc.	Teorico	Delta	Último	Variação	Mid	Bid	Ask	Vol.Fin.	VI	VE	Exercício	Prob. de Exercício

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 73,95 1.26%
AAPL34	R$ 61,18 1.224%
ABCB4	R$ 20,63 -0.674%
ABEV3	R$ 13,58 0.221%
AERI3	R$ 3,71 -4.859%
AGRO3	R$ 22,02 -0.227%
ALOS3	R$ 19,60 0.102%
ALPA4	R$ 7,12 2.594%
ALUP11	R$ 30,08 1.279%
AMAR3	R$ 1,57 -0.633%
AMBP3	R$ 130,65 0.092%
AMER3	R$ 6,68 4.05%
AMZO34	R$ 54,87 0.219%
ANIM3	R$ 2,20 4.265%
ARML3	R$ 4,81 3.888%
ASAI3	R$ 7,77 2.914%
AURE3	R$ 7,74 -0.895%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,73 0.268%
AZZA3	R$ 23,54 2.348%
B3SA3	R$ 12,31 2.159%
BABA34	R$ 29,00 -0.344%
BBAS3	R$ 28,46 -0.175%
BBDC3	R$ 11,30 0.713%
BBDC4	R$ 12,42 1.057%
BBSE3	R$ 40,22 -0.396%
BEEF3	R$ 5,53 0.729%
BERK34	R$ 148,04 -0.31%
BHIA3	R$ 6,19 13.37%
BLAU3	R$ 12,75 1.918%
BMGB4	R$ 3,80 -0.524%
BMOB3	R$ 14,92 -0.201%
BOVA11	R$ 129,04 0.608%
BOVB11	R$ 135,00 0.927%
BOVV11	R$ 135,33 0.617%
BPAC11	R$ 35,69 0.337%
BPAN4	R$ 7,59 2.016%
BRAP4	R$ 17,82 0.056%
BRAV3	R$ 18,38 -0.109%
BRAX11	R$ 110,92 0.517%
BRFS3	R$ 19,75 0.56%
BRKM5	R$ 11,28 0.535%
BRSR6	R$ 11,12 1.928%
CAML3	R$ 3,82 -1.036%
CASH3	R$ 3,74 4.762%
CBAV3	R$ 5,11 -2.107%
CCRO3	R$ 12,00 0.167%
CEAB3	R$ 10,85 0.37%
CHVX34	R$ 92,24 0.919%
CLSA3	R$ 10,42 -0.096%
CMIG3	R$ 15,70 0.835%
CMIG4	R$ 11,42 0.794%
CMIN3	R$ 6,35 1.6%
COCA34	R$ 64,94 -1.412%
COGN3	R$ 1,85 0.546%
CPFE3	R$ 37,99 0%
CPLE3	R$ 9,59 1.589%
CPLE6	R$ 10,64 2.209%
CRFB3	R$ 7,46 0.539%
CSAN3	R$ 7,87 2.341%
CSMG3	R$ 23,77 -0.752%
CSNA3	R$ 10,00 1.523%
CURY3	R$ 24,86 2.515%
CVCB3	R$ 2,02 3.59%
CXSE3	R$ 15,63 -0.319%
CYRE3	R$ 23,83 1.793%
DASA3	R$ 1,90 0%
DIRR3	R$ 32,55 3.17%
DXCO3	R$ 5,68 0.176%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,40 -1.996%
EGIE3	R$ 38,97 0.724%
ELET3	R$ 41,54 2.164%
ELET6	R$ 45,16 1.964%
EMBR3	R$ 79,67 2.102%
ENEV3	R$ 12,83 1.987%
ENGI11	R$ 42,26 1.733%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,22 1.839%
ESPA3	R$ 0,73 1.389%
EVEN3	R$ 6,76 -0.734%
EXCO32	R$ 9,88 -0.202%
EXXO34	R$ 81,10 0.409%
EZTC3	R$ 15,47 1.643%
FESA4	R$ 7,81 -0.255%
FLRY3	R$ 11,92 2.494%
GFSA3	R$ 1,26 3.279%
GGBR4	R$ 17,31 0.581%
GGPS3	R$ 14,28 0.919%
GMAT3	R$ 6,81 4.923%
GMCO34	R$ 69,44 1.595%
GOAU4	R$ 9,53 0.741%
GOGL34	R$ 76,60 0.776%
GOLD11	R$ 17,91 -0.721%
GOLL4	R$ 1,41 -0.704%
GRND3	R$ 5,85 1.211%
GSGI34	R$ 105,05 -2.17%
GUAR3	R$ 7,73 3.067%
HAPV3	R$ 2,35 -0.424%
HBOR3	R$ 1,71 0.588%
HBSA3	R$ 2,26 1.345%
HYPE3	R$ 20,08 -0.594%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,14 1.27%
INBR32	R$ 33,62 2.72%
INTB3	R$ 12,22 2.089%
IRBR3	R$ 49,30 2.24%
ISAE4	R$ 23,14 0.652%
ITLC34	R$ 23,02 -5.617%
ITSA4	R$ 9,65 0.731%
ITUB3	R$ 28,54 0.316%
ITUB4	R$ 32,33 0.155%
IVVB11	R$ 358,21 0.353%
JALL3	R$ 4,10 0.244%
JBSS3	R$ 38,69 0.207%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,23 -1.258%
JPMC34	R$ 134,65 1.431%
KEPL3	R$ 7,93 0.762%
KLBN11	R$ 20,02 0.654%
LAVV3	R$ 9,52 0%
LEVE3	R$ 29,39 0.068%
LILY34	R$ 157,13 0.938%
LJQQ3	R$ 2,34 0%
LOGG3	R$ 18,39 0.988%
LOGN3	R$ 22,19 -0.27%
LREN3	R$ 12,40 0.486%
LWSA3	R$ 2,73 5%
M1TA34	R$ 117,56 -0.102%
MATD3	R$ 3,99 2.046%
MBLY3	R$ 1,24 -0.8%
MCDC34	R$ 86,87 0.242%
MDIA3	R$ 23,74 2.55%
MDNE3	R$ 13,84 0.363%
MEAL3	R$ 1,07 -0.926%
MELI34	R$ 97,03 2.808%
MGLU3	R$ 10,17 1.296%
MILS3	R$ 9,66 0.416%
MLAS3	R$ 1,27 -2.308%
MOVI3	R$ 4,20 1.695%
MRFG3	R$ 15,87 0.443%
MRVE3	R$ 5,19 0.777%
MSFT34	R$ 91,26 1.007%
MTRE3	R$ 3,33 0.301%
MULT3	R$ 23,42 0.601%
MYPK3	R$ 13,21 -0.677%
N1VO34	R$ 56,55 -0.071%
NASD11	R$ 15,55 0.909%
NEOE3	R$ 20,76 0.387%
NFLX34	R$ 108,43 2.699%
NTCO3	R$ 9,82 3.155%
NVDC34	R$ 13,84 1.69%
ODPV3	R$ 11,23 1.537%
ONCO3	R$ 5,40 0.372%
ORVR3	R$ 43,69 1.111%
OXYP34	R$ 45,36 1.16%
P1GR34	R$ 774,93 -3.715%
PAGS34	R$ 9,41 5.968%
PCAR3	R$ 2,51 1.21%
PETR3	R$ 39,64 0.788%
PETR4	R$ 36,17 -0.055%
PETZ3	R$ 4,65 0.649%
PIBB11	R$ 234,93 0.591%
PLPL3	R$ 11,48 1.773%
PNVL3	R$ 8,85 0.34%
POMO4	R$ 6,92 1.17%
POSI3	R$ 5,41 1.692%
PRIO3	R$ 39,40 -0.631%
PSSA3	R$ 41,75 3.444%
PTBL3	R$ 3,54 -0.282%
PYPL34	R$ 19,65 1.236%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,94 1.527%
RAIL3	R$ 18,24 1.053%
RAIZ4	R$ 1,84 0.546%
RANI3	R$ 7,47 1.083%
RAPT4	R$ 9,54 2.361%
RDOR3	R$ 28,95 1.047%
RECV3	R$ 16,50 -1.02%
RENT3	R$ 33,36 1.429%
RIOT34	R$ 360,74 -0.573%
ROMI3	R$ 9,49 -0.315%
ROXO34	R$ 11,14 2.482%
SANB11	R$ 26,77 0.262%
SANB3	R$ 12,69 0.079%
SAPR11	R$ 28,07 0.214%
SBFG3	R$ 11,82 0.681%
SBSP3	R$ 102,03 1.755%
SEER3	R$ 4,82 2.335%
SEQL3	R$ 2,08 0.483%
SIMH3	R$ 4,02 -0.248%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,80 -2.844%
SMAL11	R$ 94,80 0.797%
SMFT3	R$ 20,54 3.061%
SMTO3	R$ 22,37 -1.106%
SOJA3	R$ 10,75 -1.013%
SPXI11	R$ 348,71 0.374%
SRNA3	R$ 7,98 4.45%
STBP3	R$ 13,40 0.375%
SUZB3	R$ 55,07 0.109%
TAEE11	R$ 34,07 -0.844%
TASA4	R$ 8,30 1.593%
TCSA3	R$ 1,40 -2.098%
TEND3	R$ 14,41 4.194%
TIMS3	R$ 17,04 -1.275%
TMOS34	R$ 61,56 0%
TOTS3	R$ 34,59 -0.231%
TRAD3	R$ 5,84 1.742%
TRIS3	R$ 6,68 0.15%
TSLA34	R$ 41,69 4.591%
TSMC34	R$ 122,18 -0.016%
TTEN3	R$ 14,41 -0.894%
TUPY3	R$ 19,95 -0.845%
UGPA3	R$ 17,42 1.103%
UNIP6	R$ 53,61 -0.078%
USIM5	R$ 5,93 1.541%
VALE3	R$ 57,07 -0.817%
VAMO3	R$ 4,15 1.716%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,81 1.946%
VERZ34	R$ 41,54 -0.551%
VISA34	R$ 95,62 1.346%
VIVA3	R$ 19,31 8.301%
VIVT3	R$ 50,54 -1.501%
VLID3	R$ 24,50 1.449%
VULC3	R$ 15,94 -0.53%
VVEO3	R$ 1,55 0.649%
WALM34	R$ 30,38 0.33%
WEGE3	R$ 48,01 0.756%
WIZC3	R$ 6,36 0.474%
XBOV11	R$ 129,83 0.62%
XPBR31	R$ 88,62 2.274%
YDUQ3	R$ 11,78 -2.322%
ZAMP3	R$ 2,81 0.357%