Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 10:26:58

PCAR3 P.ACUCAR-CBDON

-0,01 -0,326%
- R$ 3,07
  Máxima
- R$ 3,05
  Mínima
- 436.000,00
  Volume
- 18/06/25, 10:26:48
  Último Negócio
- R$ 3,05
  Abertura
- R$ 1,33
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

66,00%
Desvio Padrão (1a)
48,24%
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
PCARI300	R$ 0,01	R$ 0,51	1		0	0	0	0	3,00	0	0	0	0		-0.26	0,70	R$ 0,70	PCARU300

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,30 0.387%
AAPL34	R$ 53,73 0.392%
ABCB4	R$ 21,39 0.754%
ABEV3	R$ 13,48 0.074%
AERI3	R$ 4,18 2.2%
AGRO3	R$ 20,82 0%
ALOS3	R$ 21,85 0.469%
ALPA4	R$ 9,13 0.22%
ALUP11	R$ 30,32 0.066%
AMAR3	R$ 1,41 0%
AMBP3	R$ 169,75 -0.44%
AMER3	R$ 5,86 2.807%
AMZO34	R$ 58,95 -0.506%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,24 1.435%
ASAI3	R$ 10,99 -0.991%
AURA33	R$ 51,89 -1.443%
AURE3	R$ 10,08 0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,76 0.197%
B3SA3	R$ 13,54 0.074%
BABA34	R$ 22,29 -1.936%
BBAS3	R$ 21,83 -0.32%
BBDC3	R$ 14,49 -0.069%
BBDC4	R$ 16,82 -0.414%
BBSE3	R$ 35,36 -0.45%
BEEF3	R$ 4,76 -0.418%
BERK34	R$ 132,64 -0.113%
BHIA3	R$ 3,67 0.824%
BLAU3	R$ 13,70 0.735%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 18,85 -1.772%
BOVA11	R$ 135,78 0.192%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,36 0.077%
BPAC11	R$ 41,61 -0.24%
BPAN4	R$ 8,27 -0.241%
BRAP4	R$ 15,47 -0.194%
BRAV3	R$ 20,59 0%
BRAX11	R$ 116,46 0.267%
BRFS3	R$ 20,15 -1.659%
BRKM5	R$ 10,28 0.293%
BRSR6	R$ 11,80 -0.59%
CAML3	R$ 5,35 2.099%
CASH3	R$ 7,08 0.141%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,58 1.618%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,08 -0.396%
CMIG4	R$ 10,75 -0.186%
CMIN3	R$ 5,01 0.602%
COCA34	R$ 63,89 -0.638%
COGN3	R$ 2,93 -1.347%
CPFE3	R$ 40,78 -0.537%
CPLE3	R$ 11,80 -0.338%
CPLE6	R$ 12,71 -0.47%
CSAN3	R$ 8,17 0.616%
CSMG3	R$ 27,49 0.696%
CSNA3	R$ 8,25 0.61%
CURY3	R$ 30,25 1.408%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,53 0.069%
CYRE3	R$ 25,43 0.276%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,50 1.796%
DXCO3	R$ 5,57 0.542%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,85 3.289%
EGIE3	R$ 40,39 -0.099%
ELET3	R$ 41,04 -0.965%
ELET6	R$ 45,82 -0.737%
EMBR3	R$ 71,75 2.354%
ENEV3	R$ 13,83 0.072%
ENGI11	R$ 46,98 -0.424%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,66 0.055%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,27 0.553%
EXXO34	R$ 78,44 0.422%
EZTC3	R$ 13,33 0.756%
FESA4	R$ 7,03 -0.142%
FLRY3	R$ 13,30 0.302%
GFSA3	R$ 22,02 -2.133%
GGBR4	R$ 16,71 0.784%
GGPS3	R$ 15,40 0.13%
GMAT3	R$ 7,97 -0.375%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,26 0.762%
GOGL34	R$ 80,37 -0.434%
GOLD11	R$ 19,47 0%
GOLL54	R$ 192,00 21.519%
GRND3	R$ 5,44 0.741%
GSGI34	R$ 114,00 -0.271%
GUAR3	R$ 8,19 0.245%
HAPV3	R$ 39,18 -0.508%
HBOR3	R$ 2,99 -0.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 28,09 1.043%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,44 0.99%
INBR32	R$ 41,34 0.17%
INTB3	R$ 15,20 0.396%
IRBR3	R$ 47,18 -0.924%
ISAE4	R$ 23,45 -0.085%
ITLC34	R$ 19,07 -0.157%
ITSA4	R$ 10,86 -0.367%
ITUB3	R$ 32,53 -0.853%
ITUB4	R$ 36,84 -0.567%
IVVB11	R$ 368,44 -0.179%
JALL3	R$ 4,05 -0.978%
JBSS32	R$ 76,20 0.263%
JHSF3	R$ 5,40 0%
JNJB34	R$ 55,90 -0.569%
JPMC34	R$ 148,08 0.054%
KEPL3	R$ 8,36 0.843%
KLBN11	R$ 18,08 0.389%
LAVV3	R$ 12,05 0.333%
LEVE3	R$ 30,06 -0.133%
LILY34	R$ 145,00 -0.234%
LJQQ3	R$ 2,59 0%
LOGG3	R$ 21,30 0.709%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,63 -0.214%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 136,88 -0.306%
MATD3	R$ 4,68 0.862%
MCDC34	R$ 80,40 -1.022%
MDIA3	R$ 23,47 0.299%
MDNE3	R$ 22,04 0.823%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,94 -0.045%
MGLU3	R$ 9,41 0.965%
MILS3	R$ 10,55 0%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,74 0.292%
MOVI3	R$ 8,52 2.657%
MRFG3	R$ 23,86 -2.213%
MRVE3	R$ 6,03 1.005%
MSFT34	R$ 109,08 -0.511%
MTRE3	R$ 4,06 -0.976%
MULT3	R$ 26,39 0.61%
MYPK3	R$ 13,14 0.305%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,69 0.12%
NEOE3	R$ 25,56 -0.565%
NFLX34	R$ 134,56 0.201%
NTCO3	R$ 10,60 0.665%
NVDC34	R$ 16,48 -0.423%
ODPV3	R$ 11,56 0.347%
ONCO3	R$ 4,71 -0.212%
ORVR3	R$ 52,16 -0.325%
OXYP34	R$ 42,26 0.142%
P1GR34	R$ 730,00 0%
PAGS34	R$ 10,06 -0.198%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 36,06 0.306%
PETR4	R$ 33,06 0.364%
PETZ3	R$ 4,29 0.234%
PIBB11	R$ 244,45 0%
PLPL3	R$ 15,48 1.176%
PNVL3	R$ 8,51 2.161%
POMO4	R$ 7,54 -0.788%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,76 -0.613%
PSSA3	R$ 53,54 -0.686%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,37 -0.514%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,50 2.764%
RAIL3	R$ 18,54 0.216%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,61 -0.131%
RAPT4	R$ 9,00 -1.316%
RDOR3	R$ 35,31 -0.564%
RECV3	R$ 15,69 0.064%
RENT3	R$ 44,77 0.381%
RIOT34	R$ 314,18 -0.086%
ROMI3	R$ 9,14 0%
ROXO34	R$ 11,16 -0.711%
SANB11	R$ 29,95 -0.663%
SANB3	R$ 14,26 -0.42%
SAPR11	R$ 36,08 -0.276%
SBFG3	R$ 12,35 1.148%
SBSP3	R$ 116,47 -0.274%
SEER3	R$ 10,39 -0.384%
SEQL3	R$ 1,34 2.29%
SIMH3	R$ 6,09 3.396%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,76 0.267%
SMAL11	R$ 109,23 0.027%
SMFT3	R$ 24,21 0.165%
SMTO3	R$ 19,73 0.305%
SOJA3	R$ 11,47 1.415%
SPXI11	R$ 359,08 -0.006%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,76 0.228%
TAEE11	R$ 34,38 -0.319%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,15 0%
TEND3	R$ 23,50 0%
TIMS3	R$ 21,14 0%
TMOS34	R$ 44,92 0.067%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,91 0.359%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,81 0%
TSLA34	R$ 54,37 -0.33%
TSMC34	R$ 147,59 0.129%
TTEN3	R$ 14,60 -0.613%
TUPY3	R$ 18,46 -0.108%
UGPA3	R$ 17,44 1.218%
UNIP6	R$ 58,31 0.172%
USIM5	R$ 4,63 0.654%
VALE3	R$ 51,50 0.175%
VAMO3	R$ 5,10 2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,85 1.628%
VERZ34	R$ 38,36 0.288%
VISA34	R$ 98,17 0.092%
VIVA3	R$ 25,61 2.07%
VIVT3	R$ 29,89 -0.665%
VLID3	R$ 25,37 2.505%
VULC3	R$ 19,47 0.776%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,35 -0.4%
WEGE3	R$ 41,76 0.845%
WIZC3	R$ 7,90 1.41%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,69 -0.372%
YDUQ3	R$ 17,10 -0.292%
ZAMP3	R$ 3,41 0.294%