Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 11:52:47

INÍCIO /P1GR34

P1GR34 THE PROGRESSDRN

2,00 +0,367%
- R$ 547,00
  Máxima
- R$ 547,00
  Mínima
- 10,00
  Volume
- 16/01/26, 15:13:50
  Último Negócio
- R$ 547,00
  Abertura
- R$ 0,01
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

27,00%
Desvio Padrão (1a)
0%
IV (1a)

36,02%
EWMA (1a)
-0,10
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$ 156,14 -2.412%
AAPL34	R$ 67,75 -1.153%
ABCB4	R$ 24,01 0.209%
ABEV3	R$ 14,05 -0.355%
AERI3	R$ 3,14 -0.946%
AGRO3	R$ 20,07 -0.199%
ALOS3	R$ 28,71 -0.174%
ALPA4	R$ 12,82 -0.389%
ALUP11	R$ 32,65 0.031%
AMAR3	R$ 1,03 0.98%
AMBP3	R$ 0,28 0%
AMZO34	R$ 62,94 -2.267%
ANIM3	R$ 3,98 -0.748%
ARML3	R$ 4,18 -0.476%
ASAI3	R$ 7,46 0.134%
AUAU3	R$ 3,24 2.208%
AUAU99	R$ 4,11 0%
AURA33	R$ 110,00 1.852%
AURE3	R$ 11,58 0.347%
AXIA3	R$ 50,88 0.752%
AXIA6	R$ 54,13 0.613%
AXIA98	R$ 64,46 0%
AXIA98	R$ 64,46 0%
AXIA99	R$ 68,99 0%
AXIA99	R$ 68,99 0%
AZUL53	R$ 15,11 -8.48%
AZZA3	R$ 23,71 0.509%
B3SA3	R$ 15,03 -1.378%
BABA34	R$ 31,41 -0.79%
BBAS3	R$ 21,33 -0.187%
BBDC3	R$ 16,20 0%
BBDC4	R$ 18,89 -0.106%
BBSE3	R$ 35,23 0.313%
BEEF3	R$ 5,49 -0.543%
BERK34	R$ 131,53 -0.394%
BHIA3	R$ 2,85 0.707%
BLAU3	R$ 8,93 0.112%
BMGB4	R$ 5,02 1.006%
BMOB3	R$ 22,46 1.767%
BOVA11	R$ 161,60 0.019%
BOVB11	R$ 168,37 -0.071%
BOVV11	R$ 169,51 -0.006%
BOVX11	R$ 16,85 0%
BPAC11	R$ 54,47 0.129%
BPAN4	R$ 11,74 -0.17%
BRAP4	R$ 22,14 -0.225%
BRAV3	R$ 16,90 -1.17%
BRAX11	R$ 137,93 -0.058%
BRKM5	R$ 8,19 -0.365%
BRSR6	R$ 16,37 0.245%
CAML3	R$ 6,10 2.349%
CASH3	R$ 4,11 -2.607%
CBAV3	R$ 8,10 -3.341%
CEAB3	R$ 9,60 0.946%
CHVX34	R$ 88,92 -0.224%
CMIG3	R$ 14,28 -0.07%
CMIG4	R$ 10,78 0.093%
CMIN3	R$ 5,50 -0.901%
COCA34	R$ 62,82 -0.048%
COGN3	R$ 3,66 -0.272%
CPFE3	R$ 50,93 -0.566%
CPLE3	R$ 12,31 0%
CPLE99	R$ 13,37 0%
CPLE99	R$ 13,37 0%
CSAN3	R$ 5,06 -1.365%
CSMG3	R$ 44,98 -0.597%
CSNA3	R$ 9,33 -1.893%
CURY3	R$ 32,15 1.516%
CVCB3	R$ 2,61 8.299%
CXSE3	R$ 16,17 0.062%
CYRE3	R$ 24,66 -0.162%
CYRE99	R$ 29,48 0%
DASA3	R$ 3,71 -2.368%
DIRR3	R$ 12,88 1.178%
DXCO3	R$ 5,22 -0.76%
E1MR34	R$ 807,00 4.779%
ECOR3	R$ 10,40 -1.047%
EGIE3	R$ 30,81 1.116%
EMBJ3	R$ 99,25 -0.05%
ENEV3	R$ 20,58 -0.097%
ENGI11	R$ 46,95 0.342%
ENJU3	R$ 1,02 0%
EQTL3	R$ 37,58 0.374%
ESPA3	R$ 0,83 -1.19%
EVEN3	R$ 7,17 0.986%
EXXO34	R$ 88,82 2.292%
EZTC3	R$ 14,17 0.926%
FESA4	R$ 6,82 0%
FLRY3	R$ 15,57 0.907%
GFSA3	R$ 3,96 -1.737%
GGBR4	R$ 22,05 0.045%
GGPS3	R$ 16,49 1.166%
GMAT3	R$ 4,56 -0.654%
GMCO34	R$ 104,20 -3.697%
GOAU4	R$ 9,62 -0.414%
GOGL34	R$ 145,96 -2.224%
GOLD11	R$ 26,07 1.598%
GRND3	R$ 4,51 -0.879%
GSGI34	R$ 174,79 0.454%
GUAR3	R$ 8,15 -0.488%
HAPV3	R$ 13,23 1.848%
HBOR3	R$ 2,44 0.826%
HBSA3	R$ 3,95 0%
HYPE3	R$ 23,43 -0.383%
IFCM3	R$ 0,80 -2.439%
IGTI11	R$ 26,83 0.149%
INBR32	R$ 44,07 0.159%
INTB3	R$ 10,74 1.225%
IRBR3	R$ 53,72 2.48%
ISAE4	R$ 25,87 -0.27%
ITLC34	R$ 42,28 -0.118%
ITSA4	R$ 12,04 0.083%
ITUB3	R$ 36,86 -0.244%
ITUB4	R$ 39,64 0.076%
IVVB11	R$ 414,94 -1.004%
JALL3	R$ 2,87 -2.048%
JBSS32	R$ 77,30 -0.476%
JHSF3	R$ 8,48 0.593%
JNJB34	R$ 78,08 -0.013%
JPMC34	R$ 169,35 -1.081%
KEPL3	R$ 9,66 0.312%
KLBN11	R$ 18,48 -0.699%
LAVV3	R$ 16,15 -0.615%
LEVE3	R$ 34,03 -0.729%
LILY34	R$ 188,56 1.371%
LJQQ3	R$ 2,27 0.442%
LOGG3	R$ 26,44 -0.602%
LOGN3	R$ 32,76 -0.727%
LREN3	R$ 13,43 0.75%
LWSA3	R$ 4,29 -0.924%
M1TA34	R$ 116,72 -3.121%
MATD3	R$ 5,28 1.344%
MBRF3	R$ 19,36 -1.275%
MCDC34	R$ 82,29 -1.437%
MDIA3	R$ 24,77 -0.081%
MDNE3	R$ 23,76 -1.574%
MEAL3	R$ 1,22 -1.613%
MELI34	R$ 93,06 -0.577%
MGLU3	R$ 8,35 -1.3%
MILS3	R$ 13,92 0.433%
MLAS3	R$ 1,34 -2.899%
MOTV3	R$ 15,33 0.525%
MOVI3	R$ 9,50 -1.35%
MRVE3	R$ 7,36 -1.604%
MSFT34	R$ 101,59 -1.874%
MTRE3	R$ 3,66 0%
MULT3	R$ 29,27 0.584%
MYPK3	R$ 10,01 0%
N1VO34	R$ 40,75 -1.14%
NASD11	R$ 18,85 -1.412%
NATU3	R$ 7,35 -3.67%
NEOE3	R$ 32,04 0.031%
NFLX34	R$ 9,43 -0.737%
NVDC34	R$ 20,27 -2.968%
ODPV3	R$ 10,73 0.374%
ONCO3	R$ 2,15 -0.463%
ORVR3	R$ 68,22 -0.365%
OXYP34	R$ 38,20 -0.391%
P1GR34	R$ 547,00 0.367%
PAGS34	R$ 10,77 -1.554%
PCAR3	R$ 3,70 1.093%
PETR3	R$ 34,02 0.118%
PETR4	R$ 32,06 0.062%
PGMN3	R$ 6,35 -0.157%
PIBB11	R$ 291,77 -0.113%
PLPL3	R$ 13,69 -0.291%
PNVL3	R$ 12,44 0.404%
POMO4	R$ 5,88 -0.676%
POSI3	R$ 3,94 -1.005%
PRIO3	R$ 44,33 0.362%
PSSA3	R$ 46,50 1.087%
PTBL3	R$ 3,26 0.308%
PYPL34	R$ 15,46 -0.258%
QUAL3	R$ 2,30 -0.862%
RADL3	R$ 24,78 -1.275%
RAIL3	R$ 13,61 0.074%
RAIZ4	R$ 0,82 0%
RANI3	R$ 8,70 -0.115%
RAPT4	R$ 6,48 -0.461%
RDOR3	R$ 40,82 1.416%
RECV3	R$ 10,40 0.678%
RENT3	R$ 40,96 0.639%
RENT99	R$ 43,47 0%
RIOT34	R$ 453,00 -1.113%
ROMI3	R$ 7,97 -0.623%
ROXO34	R$ 14,84 -0.736%
SANB11	R$ 33,57 1.42%
SANB3	R$ 16,39 1.361%
SAPR11	R$ 43,19 -1.415%
SBFG3	R$ 12,99 1.247%
SBSP3	R$ 124,08 0.34%
SEER3	R$ 10,79 0%
SEQL3	R$ 2,15 0.939%
SIMH3	R$ 5,33 -0.187%
SIMN34	R$ 255,00 2.43%
SLCE3	R$ 15,15 -0.46%
SMAL11	R$ 113,04 0.391%
SMFT3	R$ 20,73 0%
SMTO3	R$ 15,95 -2.981%
SOJA3	R$ 8,59 -2.275%
SPXI11	R$ 403,42 -1.023%
SUZB3	R$ 51,42 -0.349%
TAEE11	R$ 39,72 0.557%
TASA4	R$ 5,49 1.105%
TCSA3	R$ 1,22 1.667%
TEND3	R$ 22,86 0.044%
TIMS3	R$ 23,11 1.005%
TMOS34	R$ 70,14 -0.014%
TOKY3	R$ 0,65 -1.515%
TOTS3	R$ 43,97 2.042%
TRAD3	R$ 3,63 -2.941%
TRIS3	R$ 5,97 0%
TSLA34	R$ 72,33 -1.952%
TSMC34	R$ 230,31 0.135%
TTEN3	R$ 15,61 0.386%
TUPY3	R$ 11,45 -1.123%
UGPA3	R$ 22,04 -0.362%
UNIP6	R$ 60,59 0.331%
USIM5	R$ 6,37 -0.779%
VALE3	R$ 78,29 -0.748%
VAMO3	R$ 3,53 -1.944%
VAMO99	R$ 4,26 0%
VBBR3	R$ 25,51 -0.468%
VERZ34	R$ 34,81 -0.029%
VISA34	R$ 89,60 2.4%
VIVA3	R$ 26,97 0.186%
VIVT3	R$ 32,65 0.554%
VLID3	R$ 21,12 -0.047%
VULC3	R$ 18,24 0.22%
VVEO3	R$ 1,41 -1.399%
WALM34	R$ 39,66 -0.151%
WEGE3	R$ 46,08 -0.518%
WIZC3	R$ 9,36 0.753%
XBOV11	R$ 161,14 0%
XPBR31	R$ 93,22 -0.587%
YDUQ3	R$ 12,12 0.083%