Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 11:33:24

INÍCIO /NFLX34

NFLX34 NETFLIX DRN

-0,08 -0,842%
- R$ 9,66
  Máxima
- R$ 9,39
  Mínima
- 6.863,00
  Volume
- 19/01/26, 11:32:37
  Último Negócio
- R$ 9,66
  Abertura
- R$ 0,06
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

31,00%
Desvio Padrão (1a)
0%
IV (1a)

28,31%
EWMA (1a)
0,08
Beta (ß)

Destaques

Opções mais líquidas

Séries

20/02/2026 - 24 dias

20/03/2026 - 44 dias

17/04/2026 - 63 dias

15/05/2026 - 81 dias

19/06/2026 - 105 dias

17/07/2026 - 125 dias

21/08/2026 - 150 dias

18/09/2026 - 169 dias

16/10/2026 - 188 dias

19/11/2026 - 211 dias

18/12/2026 - 232 dias

15/01/2027 - 248 dias

19/02/2027 - 273 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$ 156,94 -1.913%
AAPL34	R$ 67,70 -1.226%
ABCB4	R$ 24,02 0.25%
ABEV3	R$ 14,03 -0.496%
AERI3	R$ 3,14 -0.946%
AGRO3	R$ 20,08 -0.149%
ALOS3	R$ 28,68 -0.278%
ALPA4	R$ 12,81 -0.466%
ALUP11	R$ 32,65 0.031%
AMAR3	R$ 1,04 1.961%
AMBP3	R$ 0,27 -3.571%
AMZO34	R$ 62,92 -2.298%
ANIM3	R$ 3,99 -0.499%
ARML3	R$ 4,17 -0.714%
ASAI3	R$ 7,44 -0.134%
AUAU3	R$ 3,23 1.893%
AUAU99	R$ 4,11 0%
AURA33	R$ 111,05 2.824%
AURE3	R$ 11,61 0.607%
AXIA3	R$ 50,88 0.752%
AXIA6	R$ 54,07 0.502%
AXIA98	R$ 64,46 0%
AXIA98	R$ 64,46 0%
AXIA99	R$ 68,99 0%
AXIA99	R$ 68,99 0%
AZUL53	R$ 15,01 -9.085%
AZZA3	R$ 23,74 0.636%
B3SA3	R$ 15,02 -1.444%
BABA34	R$ 31,31 -1.105%
BBAS3	R$ 21,32 -0.234%
BBDC3	R$ 16,19 -0.062%
BBDC4	R$ 18,88 -0.159%
BBSE3	R$ 35,25 0.37%
BEEF3	R$ 5,51 -0.181%
BERK34	R$ 131,60 -0.341%
BHIA3	R$ 2,85 0.707%
BLAU3	R$ 8,92 0%
BMGB4	R$ 5,00 0.604%
BMOB3	R$ 22,46 1.767%
BOVA11	R$ 161,46 -0.068%
BOVB11	R$ 168,20 -0.172%
BOVV11	R$ 169,21 -0.183%
BOVX11	R$ 16,83 -0.119%
BPAC11	R$ 54,44 0.074%
BPAN4	R$ 11,73 -0.255%
BRAP4	R$ 22,08 -0.496%
BRAV3	R$ 16,67 -2.515%
BRAX11	R$ 137,82 -0.138%
BRKM5	R$ 8,18 -0.487%
BRSR6	R$ 16,39 0.367%
CAML3	R$ 6,12 2.685%
CASH3	R$ 4,08 -3.318%
CBAV3	R$ 8,11 -3.222%
CEAB3	R$ 9,56 0.526%
CHVX34	R$ 88,35 -0.864%
CMIG3	R$ 14,26 -0.21%
CMIG4	R$ 10,78 0.093%
CMIN3	R$ 5,48 -1.261%
COCA34	R$ 62,95 0.159%
COGN3	R$ 3,66 -0.272%
CPFE3	R$ 50,69 -1.035%
CPLE3	R$ 12,38 0.569%
CPLE99	R$ 13,37 0%
CPLE99	R$ 13,37 0%
CSAN3	R$ 5,06 -1.365%
CSMG3	R$ 44,96 -0.641%
CSNA3	R$ 9,39 -1.262%
CURY3	R$ 32,07 1.263%
CVCB3	R$ 2,62 8.714%
CXSE3	R$ 16,13 -0.186%
CYRE3	R$ 24,70 0%
CYRE99	R$ 29,48 0%
DASA3	R$ 3,68 -3.158%
DIRR3	R$ 12,89 1.257%
DXCO3	R$ 5,22 -0.76%
E1MR34	R$ 807,00 4.779%
ECOR3	R$ 10,43 -0.761%
EGIE3	R$ 30,75 0.919%
EMBJ3	R$ 99,12 -0.181%
ENEV3	R$ 20,60 0%
ENGI11	R$ 46,91 0.256%
ENJU3	R$ 1,02 0%
EQTL3	R$ 37,56 0.321%
ESPA3	R$ 0,83 -1.19%
EVEN3	R$ 7,16 0.845%
EXXO34	R$ 86,10 -0.841%
EZTC3	R$ 14,21 1.211%
FESA4	R$ 6,81 -0.147%
FLRY3	R$ 15,56 0.843%
GFSA3	R$ 3,95 -1.985%
GGBR4	R$ 22,01 -0.136%
GGPS3	R$ 16,50 1.227%
GMAT3	R$ 4,57 -0.436%
GMCO34	R$ 108,20 0%
GOAU4	R$ 9,60 -0.621%
GOGL34	R$ 146,08 -2.144%
GOLD11	R$ 26,04 1.481%
GRND3	R$ 4,51 -0.879%
GSGI34	R$ 174,79 0.454%
GUAR3	R$ 8,12 -0.855%
HAPV3	R$ 13,09 0.77%
HBOR3	R$ 2,43 0.413%
HBSA3	R$ 3,96 0.253%
HYPE3	R$ 23,53 0.043%
IFCM3	R$ 0,79 -3.659%
IGTI11	R$ 26,81 0.075%
INBR32	R$ 44,11 0.25%
INTB3	R$ 10,73 1.131%
IRBR3	R$ 53,73 2.499%
ISAE4	R$ 25,90 -0.154%
ITLC34	R$ 42,12 -0.496%
ITSA4	R$ 12,03 0%
ITUB3	R$ 36,88 -0.189%
ITUB4	R$ 39,65 0.101%
IVVB11	R$ 414,82 -1.033%
JALL3	R$ 2,88 -1.706%
JBSS32	R$ 77,16 -0.657%
JHSF3	R$ 8,44 0.119%
JNJB34	R$ 78,08 -0.013%
JPMC34	R$ 169,58 -0.946%
KEPL3	R$ 9,66 0.312%
KLBN11	R$ 18,46 -0.806%
LAVV3	R$ 16,17 -0.492%
LEVE3	R$ 33,96 -0.933%
LILY34	R$ 187,86 0.995%
LJQQ3	R$ 2,28 0.885%
LOGG3	R$ 26,45 -0.564%
LOGN3	R$ 32,76 -0.727%
LREN3	R$ 13,45 0.9%
LWSA3	R$ 4,28 -1.155%
M1TA34	R$ 116,53 -3.279%
MATD3	R$ 5,25 0.768%
MBRF3	R$ 19,25 -1.836%
MCDC34	R$ 82,28 -1.449%
MDIA3	R$ 24,83 0.161%
MDNE3	R$ 23,77 -1.533%
MEAL3	R$ 1,22 -1.613%
MELI34	R$ 92,87 -0.78%
MGLU3	R$ 8,39 -0.827%
MILS3	R$ 13,86 0%
MLAS3	R$ 1,37 -0.725%
MOTV3	R$ 15,32 0.459%
MOVI3	R$ 9,59 -0.415%
MRVE3	R$ 7,39 -1.203%
MSFT34	R$ 101,66 -1.806%
MTRE3	R$ 3,66 0%
MULT3	R$ 29,20 0.344%
MYPK3	R$ 9,91 -0.999%
N1VO34	R$ 40,66 -1.359%
NASD11	R$ 18,83 -1.517%
NATU3	R$ 7,33 -3.932%
NEOE3	R$ 32,04 0.031%
NFLX34	R$ 9,42 -0.842%
NVDC34	R$ 20,21 -3.255%
ODPV3	R$ 10,71 0.187%
ONCO3	R$ 2,14 -0.926%
ORVR3	R$ 68,43 -0.058%
OXYP34	R$ 38,20 -0.391%
P1GR34	R$ 547,00 0.367%
PAGS34	R$ 10,97 0.274%
PCAR3	R$ 3,67 0.273%
PETR3	R$ 34,07 0.265%
PETR4	R$ 32,12 0.25%
PGMN3	R$ 6,35 -0.157%
PIBB11	R$ 291,72 -0.13%
PLPL3	R$ 13,72 -0.073%
PNVL3	R$ 12,42 0.242%
POMO4	R$ 5,87 -0.845%
POSI3	R$ 3,93 -1.256%
PRIO3	R$ 44,23 0.136%
PSSA3	R$ 46,52 1.13%
PTBL3	R$ 3,26 0.308%
PYPL34	R$ 15,46 -0.258%
QUAL3	R$ 2,30 -0.862%
RADL3	R$ 24,69 -1.633%
RAIL3	R$ 13,61 0.074%
RAIZ4	R$ 0,82 0%
RANI3	R$ 8,63 -0.918%
RAPT4	R$ 6,48 -0.461%
RDOR3	R$ 40,59 0.845%
RECV3	R$ 10,34 0.097%
RENT3	R$ 40,98 0.688%
RENT99	R$ 43,47 0%
RIOT34	R$ 453,49 -1.006%
ROMI3	R$ 7,97 -0.623%
ROXO34	R$ 14,81 -0.936%
SANB11	R$ 33,44 1.027%
SANB3	R$ 16,33 0.989%
SAPR11	R$ 43,36 -1.027%
SBFG3	R$ 13,02 1.481%
SBSP3	R$ 123,83 0.137%
SEER3	R$ 10,83 0.371%
SEQL3	R$ 2,18 2.347%
SIMH3	R$ 5,37 0.562%
SIMN34	R$ 255,50 2.631%
SLCE3	R$ 15,12 -0.657%
SMAL11	R$ 113,00 0.355%
SMFT3	R$ 20,69 -0.193%
SMTO3	R$ 16,05 -2.372%
SOJA3	R$ 8,63 -1.82%
SPXI11	R$ 404,00 -0.881%
SUZB3	R$ 51,25 -0.678%
TAEE11	R$ 39,76 0.658%
TASA4	R$ 5,50 1.289%
TCSA3	R$ 1,22 1.667%
TEND3	R$ 22,88 0.131%
TIMS3	R$ 23,00 0.524%
TMOS34	R$ 70,14 -0.014%
TOKY3	R$ 0,65 -1.515%
TOTS3	R$ 43,88 1.833%
TRAD3	R$ 3,63 -2.941%
TRIS3	R$ 5,99 0.335%
TSLA34	R$ 72,29 -2.006%
TSMC34	R$ 230,57 0.248%
TTEN3	R$ 15,49 -0.386%
TUPY3	R$ 11,51 -0.604%
UGPA3	R$ 21,98 -0.633%
UNIP6	R$ 60,47 0.132%
USIM5	R$ 6,39 -0.467%
VALE3	R$ 78,20 -0.862%
VAMO3	R$ 3,55 -1.389%
VAMO99	R$ 4,26 0%
VBBR3	R$ 25,50 -0.507%
VERZ34	R$ 35,00 0.517%
VISA34	R$ 89,45 2.229%
VIVA3	R$ 26,86 -0.223%
VIVT3	R$ 32,58 0.339%
VLID3	R$ 21,24 0.521%
VULC3	R$ 18,24 0.22%
VVEO3	R$ 1,39 -2.797%
WALM34	R$ 39,65 -0.176%
WEGE3	R$ 45,94 -0.82%
WIZC3	R$ 9,36 0.753%
XBOV11	R$ 161,14 0%
XPBR31	R$ 93,23 -0.576%
YDUQ3	R$ 12,10 -0.083%