Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 10:20:04

PCAR3 P.ACUCAR-CBDON

-0,02 -0,651%
- R$ 3,07
  Máxima
- R$ 3,05
  Mínima
- 356.000,00
  Volume
- 18/06/25, 10:20:02
  Último Negócio
- R$ 3,05
  Abertura
- R$ 1,09
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

66,00%
Desvio Padrão (1a)
48,32%
IV (1a)

66,90%
EWMA (1a)
1,69
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
PCARE30	0	R$ 0,39	1		0	0	0	0	3,00	0	0	0	0		0	0	0	PCARQ30

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,22 0.296%
AAPL34	R$ 53,75 0.43%
ABCB4	R$ 21,31 0.377%
ABEV3	R$ 13,43 -0.297%
AERI3	R$ 4,11 0.489%
AGRO3	R$ 20,85 0.144%
ALOS3	R$ 21,81 0.239%
ALPA4	R$ 9,11 0%
ALUP11	R$ 30,33 0.099%
AMAR3	R$ 1,41 0%
AMBP3	R$ 170,03 -0.276%
AMER3	R$ 5,83 2.281%
AMZO34	R$ 58,99 -0.439%
ANIM3	R$ 4,18 -1.415%
ARML3	R$ 4,25 1.675%
ASAI3	R$ 10,98 -1.081%
AURA33	R$ 52,40 -0.475%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 1.01%
AZZA3	R$ 40,62 -0.147%
B3SA3	R$ 13,53 0%
BABA34	R$ 22,28 -1.98%
BBAS3	R$ 21,80 -0.457%
BBDC3	R$ 14,46 -0.276%
BBDC4	R$ 16,79 -0.592%
BBSE3	R$ 35,45 -0.197%
BEEF3	R$ 4,75 -0.837%
BERK34	R$ 132,46 -0.249%
BHIA3	R$ 3,66 0.549%
BLAU3	R$ 13,69 0.662%
BMGB4	R$ 3,67 -0.542%
BMOB3	R$ 18,95 -1.251%
BOVA11	R$ 135,58 0.044%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,12 -0.098%
BPAC11	R$ 41,66 -0.12%
BPAN4	R$ 8,26 -0.362%
BRAP4	R$ 15,47 -0.194%
BRAV3	R$ 20,60 0.049%
BRAX11	R$ 116,41 0.224%
BRFS3	R$ 20,14 -1.708%
BRKM5	R$ 10,27 0.195%
BRSR6	R$ 11,78 -0.758%
CAML3	R$ 5,28 0.763%
CASH3	R$ 7,10 0.424%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,45 0.867%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,15 0.066%
CMIG4	R$ 10,74 -0.279%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,84 -0.715%
COGN3	R$ 2,92 -1.684%
CPFE3	R$ 40,76 -0.585%
CPLE3	R$ 11,78 -0.507%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,16 0.493%
CSMG3	R$ 27,30 0%
CSNA3	R$ 8,20 0%
CURY3	R$ 29,87 0.134%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,51 -0.069%
CYRE3	R$ 25,30 -0.237%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,23 1.15%
DXCO3	R$ 5,56 0.361%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,81 2.763%
EGIE3	R$ 40,27 -0.396%
ELET3	R$ 40,86 -1.4%
ELET6	R$ 45,68 -1.04%
EMBR3	R$ 71,34 1.769%
ENEV3	R$ 13,78 -0.289%
ENGI11	R$ 46,83 -0.699%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,60 -0.109%
ESPA3	R$ 1,03 0%
EVEN3	R$ 7,24 0.138%
EXXO34	R$ 78,30 0.243%
EZTC3	R$ 13,29 0.454%
FESA4	R$ 7,02 -0.284%
FLRY3	R$ 13,20 -0.452%
GFSA3	R$ 22,00 -2.222%
GGBR4	R$ 16,65 0.362%
GGPS3	R$ 15,33 -0.325%
GMAT3	R$ 7,96 -0.5%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,24 0.544%
GOGL34	R$ 80,47 -0.31%
GOLD11	R$ 19,46 -0.051%
GOLL54	R$ 192,00 21.519%
GRND3	R$ 5,42 0.37%
GSGI34	R$ 112,11 -1.925%
GUAR3	R$ 8,18 0.122%
HAPV3	R$ 39,16 -0.559%
HBOR3	R$ 3,00 0%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 28,32 1.871%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,41 0.855%
INBR32	R$ 41,07 -0.485%
INTB3	R$ 15,14 0%
IRBR3	R$ 47,20 -0.882%
ISAE4	R$ 23,43 -0.128%
ITLC34	R$ 19,06 -0.209%
ITSA4	R$ 10,85 -0.459%
ITUB3	R$ 32,54 -0.884%
ITUB4	R$ 36,80 -0.675%
IVVB11	R$ 368,24 -0.233%
JALL3	R$ 4,03 -1.467%
JBSS32	R$ 76,11 0.145%
JHSF3	R$ 5,38 -0.37%
JNJB34	R$ 55,90 -0.569%
JPMC34	R$ 148,00 0%
KEPL3	R$ 8,33 0.361%
KLBN11	R$ 18,03 0.167%
LAVV3	R$ 11,99 -0.167%
LEVE3	R$ 30,08 -0.233%
LILY34	R$ 145,00 -0.234%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,25 0.52%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,55 -0.483%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 136,77 -0.386%
MATD3	R$ 4,67 0.647%
MCDC34	R$ 80,44 -0.973%
MDIA3	R$ 23,45 0.214%
MDNE3	R$ 22,06 0.915%
MEAL3	R$ 1,16 0%
MELI34	R$ 109,73 -0.236%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,73 0.219%
MOVI3	R$ 8,45 2.053%
MRFG3	R$ 23,85 -2.254%
MRVE3	R$ 5,98 0.168%
MSFT34	R$ 109,12 -0.593%
MTRE3	R$ 4,06 -1.22%
MULT3	R$ 26,31 0.305%
MYPK3	R$ 13,10 0%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,64 -0.18%
NEOE3	R$ 25,47 -0.915%
NFLX34	R$ 134,56 0.201%
NTCO3	R$ 10,57 0.38%
NVDC34	R$ 16,48 -0.423%
ODPV3	R$ 11,57 0.434%
ONCO3	R$ 4,68 -0.636%
ORVR3	R$ 52,17 -0.306%
OXYP34	R$ 42,26 0.142%
P1GR34	R$ 730,00 0%
PAGS34	R$ 10,44 3.571%
PCAR3	R$ 3,05 -0.651%
PETR3	R$ 35,96 0.028%
PETR4	R$ 32,98 0.121%
PETZ3	R$ 4,29 0%
PIBB11	R$ 244,45 0%
PLPL3	R$ 15,38 0.523%
PNVL3	R$ 8,50 2.041%
POMO4	R$ 7,54 -0.92%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,89 -0.318%
PSSA3	R$ 53,43 -0.89%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,41 -0.308%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,42 2.339%
RAIL3	R$ 18,45 -0.27%
RAIZ4	R$ 1,83 -1.081%
RANI3	R$ 7,62 0%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,22 -0.761%
RECV3	R$ 15,66 -0.191%
RENT3	R$ 44,55 -0.112%
RIOT34	R$ 314,45 0%
ROMI3	R$ 9,10 -0.438%
ROXO34	R$ 11,17 -0.711%
SANB11	R$ 29,88 -0.896%
SANB3	R$ 14,20 -0.63%
SAPR11	R$ 36,01 -0.47%
SBFG3	R$ 12,31 0.902%
SBSP3	R$ 116,10 -0.591%
SEER3	R$ 10,35 -0.767%
SEQL3	R$ 1,38 5.344%
SIMH3	R$ 6,03 2.377%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,73 0.107%
SMAL11	R$ 109,01 -0.174%
SMFT3	R$ 24,13 -0.165%
SMTO3	R$ 19,66 -0.051%
SOJA3	R$ 11,44 1.149%
SPXI11	R$ 358,01 -0.304%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,65 0.019%
TAEE11	R$ 34,32 -0.493%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,15 0%
TEND3	R$ 23,40 -0.426%
TIMS3	R$ 21,10 -0.142%
TMOS34	R$ 44,92 0.067%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,85 0.216%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,83 0.256%
TSLA34	R$ 54,28 -0.495%
TSMC34	R$ 147,18 -0.149%
TTEN3	R$ 14,54 -1.021%
TUPY3	R$ 18,33 -0.812%
UGPA3	R$ 17,36 0.696%
UNIP6	R$ 58,31 0.172%
USIM5	R$ 4,62 0.654%
VALE3	R$ 51,61 0.408%
VAMO3	R$ 5,05 1%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,78 1.302%
VERZ34	R$ 38,46 0.549%
VISA34	R$ 98,17 0.092%
VIVA3	R$ 25,42 1.194%
VIVT3	R$ 29,86 -0.764%
VLID3	R$ 25,33 2.343%
VULC3	R$ 19,46 0.673%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,35 -0.4%
WEGE3	R$ 41,64 0.555%
WIZC3	R$ 7,89 1.154%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,57 -0.481%
YDUQ3	R$ 17,00 -0.875%
ZAMP3	R$ 3,39 -0.294%