Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/08/25, 10:36:20

ODPV3 ODONTOPREV ON

-0,05 -0,397%
- R$ 12,63
  Máxima
- R$ 12,45
  Mínima
- 103.200,00
  Volume
- 05/08/25, 10:36:16
  Último Negócio
- R$ 12,63
  Abertura
- R$ 1,29
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

29,00%
Desvio Padrão (1a)
24,36%
IV (1a)

25,93%
EWMA (1a)
0,51
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
ODPVG11	0	R$ 3,24	1		0	0	0	0	10,55	0	0	0	0		-0.17	0,56	R$ 0,56	ODPVS11

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 120,50 -1.23%
AAPL34	R$ 55,92 0.107%
ABCB4	R$ 20,99 0.479%
ABEV3	R$ 12,41 0%
AERI3	R$ 4,41 0.915%
AGRO3	R$ 20,47 0.541%
ALOS3	R$ 21,65 0.511%
ALPA4	R$ 8,66 0.581%
ALUP11	R$ 29,86 1.22%
AMAR3	R$ 1,25 0%
AMBP3	R$ 15,66 6.785%
AMER3	R$ 5,23 1.161%
AMZO34	R$ 59,04 1.583%
ANIM3	R$ 3,79 0.265%
ARML3	R$ 3,51 1.153%
ASAI3	R$ 9,90 0.406%
AURA33	R$ 45,36 1.002%
AURE3	R$ 9,83 1.028%
AURE99	R$ 7,69 0%
AZUL4	R$ 0,67 0%
AZZA3	R$ 35,46 0.681%
B3SA3	R$ 12,78 0.789%
BABA34	R$ 23,27 0.518%
BBAS3	R$ 18,90 0.962%
BBDC3	R$ 13,61 0.89%
BBDC4	R$ 15,84 1.149%
BBSE3	R$ 34,11 1.669%
BEEF3	R$ 4,95 1.227%
BERK34	R$ 127,50 0.735%
BHIA3	R$ 3,08 1.311%
BLAU3	R$ 12,50 0.969%
BMGB4	R$ 3,46 0%
BMOB3	R$ 20,10 0.5%
BOVA11	R$ 131,10 0.846%
BOVB11	R$ 135,49 0%
BOVV11	R$ 137,47 0.836%
BPAC11	R$ 39,68 1.302%
BPAN4	R$ 7,59 0.264%
BRAP4	R$ 15,93 0.441%
BRAV3	R$ 19,37 0.991%
BRAX11	R$ 112,51 0.752%
BRFS3	R$ 19,65 0.102%
BRKM5	R$ 8,68 1.166%
BRSR6	R$ 10,91 1.206%
CAML3	R$ 4,52 0.668%
CASH3	R$ 5,51 -0.181%
CBAV3	R$ 4,60 -0.648%
CEAB3	R$ 17,33 -0.574%
CHVX34	R$ 83,01 0.193%
CMIG3	R$ 14,40 -0.069%
CMIG4	R$ 10,26 -0.388%
CMIN3	R$ 4,96 0.405%
COCA34	R$ 63,28 0.413%
COGN3	R$ 2,76 1.099%
CPFE3	R$ 38,57 0.889%
CPLE3	R$ 11,12 0.18%
CPLE6	R$ 11,97 0.588%
CSAN3	R$ 5,92 2.069%
CSMG3	R$ 25,45 0.792%
CSNA3	R$ 7,46 0.134%
CURY3	R$ 29,75 1.259%
CVCB3	R$ 2,37 1.282%
CXSE3	R$ 13,39 0.3%
CYRE3	R$ 24,19 -0.33%
DASA3	R$ 1,38 0.73%
DIRR3	R$ 39,25 0.589%
DXCO3	R$ 5,66 0.533%
E1MR34	R$ 785,00 0%
ECOR3	R$ 6,62 0.588%
EGIE3	R$ 40,05 0.401%
ELET3	R$ 38,30 1.082%
ELET6	R$ 41,34 0.756%
EMBR3	R$ 82,26 2.825%
ENEV3	R$ 13,64 1.037%
ENGI11	R$ 46,35 1.267%
ENJU3	R$ 1,01 1%
EQTL3	R$ 34,64 1.139%
ESPA3	R$ 1,07 5.769%
EVEN3	R$ 6,90 0.73%
EXXO34	R$ 73,69 0.041%
EZTC3	R$ 14,17 -0.352%
FESA4	R$ 6,44 0.625%
FLRY3	R$ 14,38 0.559%
GFSA3	R$ 15,35 0.722%
GGBR4	R$ 16,36 0.801%
GGPS3	R$ 14,31 0.421%
GMAT3	R$ 7,35 -0.271%
GMCO34	R$ 72,99 0%
GOAU4	R$ 9,11 0.663%
GOGL34	R$ 89,73 0.538%
GOLD11	R$ 19,39 -0.103%
GOLL54	R$ 6,27 -0.476%
GRND3	R$ 5,02 0.2%
GSGI34	R$ 134,31 0.765%
GUAR3	R$ 7,85 -1.009%
HAPV3	R$ 34,85 2.651%
HBOR3	R$ 2,86 1.779%
HBSA3	R$ 3,59 0.28%
HYPE3	R$ 25,24 -0.04%
IFCM3	R$ 0,79 1.282%
IGTI11	R$ 20,91 1.014%
INBR32	R$ 36,07 -0.332%
INTB3	R$ 13,88 0.945%
IRBR3	R$ 45,78 0.571%
ISAE4	R$ 21,37 0.945%
ITLC34	R$ 18,12 1.57%
ITSA4	R$ 10,47 0.48%
ITUB3	R$ 31,58 0.095%
ITUB4	R$ 35,44 0.397%
IVVB11	R$ 390,44 -0.22%
JALL3	R$ 3,26 0.617%
JBSS32	R$ 76,64 0.34%
JHSF3	R$ 5,19 0.777%
JNJB34	R$ 62,46 -0.048%
JPMC34	R$ 162,07 -0.08%
KEPL3	R$ 7,10 0.996%
KLBN11	R$ 18,23 -0.654%
LAVV3	R$ 12,27 0.163%
LEVE3	R$ 28,20 0.213%
LILY34	R$ 139,30 -1.429%
LJQQ3	R$ 2,46 1.646%
LOGG3	R$ 19,75 -4.589%
LOGN3	R$ 24,88 -1.465%
LREN3	R$ 16,98 0.652%
LWSA3	R$ 3,91 -0.509%
M1TA34	R$ 152,30 0.178%
MATD3	R$ 4,35 0.23%
MCDC34	R$ 83,67 -0.107%
MDIA3	R$ 24,26 0.497%
MDNE3	R$ 22,11 -0.271%
MEAL3	R$ 1,37 0%
MELI34	R$ 109,83 2.645%
MGLU3	R$ 7,26 1.114%
MILS3	R$ 11,50 0.437%
MLAS3	R$ 1,04 1.961%
MOTV3	R$ 13,05 3.244%
MOVI3	R$ 6,28 1.948%
MRFG3	R$ 21,59 1.219%
MRVE3	R$ 5,97 0.336%
MSFT34	R$ 122,57 -0.106%
MTRE3	R$ 3,72 0.27%
MULT3	R$ 25,33 0.158%
MYPK3	R$ 14,26 -0.627%
N1VO34	R$ 32,70 -3.082%
NASD11	R$ 17,74 -0.281%
NATU3	R$ 8,84 0.798%
NEOE3	R$ 25,32 2.015%
NFLX34	R$ 128,35 0.101%
NVDC34	R$ 20,51 -0.437%
ODPV3	R$ 12,56 -0.397%
ONCO3	R$ 5,53 0.545%
ORVR3	R$ 47,52 0.042%
OXYP34	R$ 39,40 0%
P1GR34	R$ 666,65 0%
PAGS34	R$ 8,78 -0.791%
PCAR3	R$ 3,40 0.295%
PETR3	R$ 35,32 0.54%
PETR4	R$ 32,29 0.404%
PETZ3	R$ 4,08 1.241%
PIBB11	R$ 234,75 0%
PLPL3	R$ 12,76 -0.468%
PNVL3	R$ 9,37 0.644%
POMO4	R$ 8,82 1.147%
POSI3	R$ 4,08 0.493%
PRIO3	R$ 40,61 0.321%
PSSA3	R$ 53,85 1.07%
PTBL3	R$ 3,97 0%
PYPL34	R$ 18,84 0%
QUAL3	R$ 1,66 1.22%
RADL3	R$ 14,89 0.134%
RAIL3	R$ 16,71 1.642%
RAIZ4	R$ 1,42 2.158%
RANI3	R$ 7,81 -0.51%
RAPT4	R$ 7,06 0.857%
RDOR3	R$ 33,24 0.12%
RECV3	R$ 13,26 0.607%
RENT3	R$ 34,61 0.728%
RIOT34	R$ 329,21 0%
ROMI3	R$ 7,94 1.535%
ROXO34	R$ 11,09 0.362%
SANB11	R$ 26,62 1.025%
SANB3	R$ 12,65 1.119%
SAPR11	R$ 34,22 0.117%
SBFG3	R$ 10,96 0.183%
SBSP3	R$ 108,89 0.286%
SEER3	R$ 8,35 5.429%
SEQL3	R$ 0,97 1.042%
SIMH3	R$ 4,44 2.304%
SIMN34	R$ 223,69 0%
SLCE3	R$ 18,14 -0.055%
SMAL11	R$ 102,80 0.814%
SMFT3	R$ 21,44 1.804%
SMTO3	R$ 17,07 0.827%
SOJA3	R$ 10,29 -0.097%
SPXI11	R$ 381,05 0.158%
SRNA3	R$ 11,86 -0.084%
STBP3	R$ 13,98 0.215%
SUZB3	R$ 50,87 0.197%
TAEE11	R$ 33,70 0.808%
TASA4	R$ 4,94 1.23%
TCSA3	R$ 1,63 -1.212%
TEND3	R$ 22,23 -0.269%
TIMS3	R$ 21,61 1.218%
TMOS34	R$ 53,52 0%
TOKY3	R$ 1,42 5.185%
TOTS3	R$ 44,03 0.617%
TRAD3	R$ 6,58 -1.053%
TRIS3	R$ 6,23 -0.638%
TSLA34	R$ 52,74 -1.051%
TSMC34	R$ 162,15 -1.248%
TTEN3	R$ 13,55 0%
TUPY3	R$ 15,87 0.954%
UGPA3	R$ 16,92 1.317%
UNIP6	R$ 56,14 1.74%
USIM5	R$ 4,42 0.683%
VALE3	R$ 54,70 0.941%
VAMO3	R$ 3,95 2.332%
VAMO99	R$ 4,14 0%
VBBR3	R$ 21,27 1.045%
VERZ34	R$ 39,33 0%
VISA34	R$ 93,55 0.032%
VIVA3	R$ 26,80 0.638%
VIVT3	R$ 32,36 1.347%
VLID3	R$ 22,06 0.593%
VULC3	R$ 18,74 0.268%
VVEO3	R$ 1,08 1.852%
WALM34	R$ 34,48 0.613%
WEGE3	R$ 37,26 0.54%
WIZC3	R$ 7,43 -0.134%
XBOV11	R$ 130,41 0%
XPBR31	R$ 91,76 -0.789%
YDUQ3	R$ 13,09 3.233%
ZAMP3	R$ 3,47 -0.287%