Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

PETR4 PETROBRAS PN

0,81 +2,701%
- R$ 30,98
  Máxima
- R$ 29,97
  Mínima
- 33.146.600,00
  Volume
- 02/05/25, 18:39:57
  Último Negócio
- R$ 30,20
  Abertura
- R$ 1.009,62
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
28,81%
IV (1a)

24,31%
EWMA (1a)
0,79
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
PETRA20	R$ 15,52	R$ 15,63	1		3,952	7,96	0	15,92	16,64	0	0,01	0,01	0		-0.02	0,10	R$ 0,10	PETRM20
PETRA253	0	R$ 8,33	1		0	0	0	0	24,64	0	0	0	-11,111		-0.1	0,48	R$ 0,48	PETRM253
PETRA256	R$ 8,90	R$ 8,90	0.86		0	0	0	0	24,89	0	0	0	0		-0.11	0,56	R$ 0,56	PETRM256
PETRA258	R$ 18,63	R$ 18,63	0.83		0	0	0	0	25,14	0	0	0	-6,557		-0.12	0,57	R$ 0,57	PETRM258
PETRA261	R$ 9,06	R$ 9,06	0.82		0	0	0	0	25,39	0	0	0	0		-0.13	0,62	R$ 0,62	PETRM261
PETRA263	0	R$ 7,42	1		0	0	0	0	25,64	0	0	0	0		0	0	0	PETRM263
PETRA266	R$ 14,00	R$ 14,00	0.78		0	0	0	0	25,89	0	0	0	0		-0.01	0,02	R$ 0,02	PETRM266
PETRA305	R$ 7,53	R$ 7,53	0.87		0	0	0	0	26,14	0	0	0	0		-0.15	0,77	R$ 0,77	PETRM305
PETRA271	R$ 13,65	R$ 13,65	0.77		0	0	0	0	26,39	0	0	0	0		-0.02	0,02	R$ 0,02	PETRM271
PETRA273	R$ 7,35	R$ 7,35	0.84		0	0	0	0	26,64	0	0	0	0		-0.16	0,80	R$ 0,80	PETRM273
PETRA276	R$ 13,25	R$ 13,25	0.76		0	0	0	0	26,89	0	0	0	0		-0.01	0,01	R$ 0,01	PETRM276
PETRA278	0	R$ 6,05	1		0	0	0	0	27,14	0	0	0	0		0	0	0	PETRM278
PETRA281	R$ 12,63	R$ 12,63	0.75		0	0	0	0	27,39	0	0	0	0		-0.18	0,96	R$ 0,96	PETRM281
PETRA283	0	R$ 5,60	1		0	0	0	0	27,64	0	0	0	0		-0.2	1,15	R$ 1,15	PETRM283
PETRA286	R$ 12,39	R$ 12,39	0.74		0	0	0	0	27,89	0	0	0	0		-0.01	0,01	R$ 0,01	PETRM286
PETRA364	R$ 8,37	R$ 8,37	0.73		0	0	0	0	28,14	0	0,64	0,32	0		-0.21	1,12	R$ 1,12	PETRM364
PETRA291	R$ 11,75	R$ 11,75	0.73		0	0	0	0	28,39	0	0	0	0		-0.21	1,00	R$ 1,00	PETRM291
PETRA293	0	R$ 4,69	1		0	0	0	0	28,64	0	0	0	0		-0.23	1,23	R$ 1,23	PETRM293
PETRA296	R$ 11,00	R$ 11,00	0.72		0	0,01	0,01	0	28,89	0	0	0	0		-0.24	1,30	R$ 1,30	PETRM296
PETRA298	R$ 14,88	R$ 14,88	0.76		0	0	0	0	29,14	0	0	0	0		0	0	0	PETRM298
PETRA301	R$ 10,53	R$ 10,53	0.71		0	0	0	0	29,39	0	0	0	0		-0.01	0,01	R$ 0,01	PETRM301
PETRA303	R$ 5,29	R$ 5,29	0.73		0	0	0	0	29,64	0	0,10	0,05	0		0	0	0	PETRM303
PETRA306	R$ 10,30	R$ 10,30	0.7		0	0	0	0	29,89	0	0	0	0		-0.02	0,01	R$ 0,01	PETRM306
PETRA308	R$ 5,20	R$ 5,20	0.71		0	0	0	0	30,14	0	0	0	0		-0.29	1,74	R$ 1,74	PETRM308
PETRA31	R$ 4,44	R$ 4,44	0.72		0	0	0	0	30,39	0	1,20	0,60	0		-0.29	1,70	R$ 1,70	PETRM31
PETRA313	0	R$ 2,86	1		0	0	0	0	30,64	0	0	0	0		-0.31	1,82	R$ 1,82	PETRM313
PETRA316	R$ 9,00	R$ 9,00	0.68		0	0	0	0	30,89	0	0	0	0		-0.02	0,01	R$ 0,01	PETRM316
PETRA318	0	R$ 2,41	1		0	0	0	0	31,14	0	0	0	0		0	0	0	PETRM318
PETRA321	R$ 3,90	R$ 3,90	0.67		-14,286	8,55	2,00	15,09	31,39	0	0	0	0		-0.34	2,05	R$ 2,05	PETRM321
PETRA323	0	R$ 1,95	1		0	0	0	0	31,64	0	0	0	0		-0.35	1,89	R$ 1,89	PETRM323
PETRA326	R$ 8,01	R$ 8,01	0.65		0	0	0	0	31,89	0	0	0	0		-0.36	2,04	R$ 2,04	PETRM326
PETRA328	R$ 3,68	R$ 3,68	0.63		0	0	0	0	32,14	0	0	0	0		0	0	0	PETRM328
PETRA407	R$ 3,10	R$ 3,10	0.62		0	0,50	1,00	0	32,39	0	0	0	0		-0.39	2,50	R$ 2,50	PETRM407
PETRA333	0	R$ 1,04	1		0	0	0	0	32,64	0	0	0	0		-0.11	0,05	R$ 0,05	PETRM333
PETRA336	0	R$ 0,81	1		0	0	0	0	32,89	0	0	0	0		-0.19	0,10	R$ 0,10	PETRM336
PETRA338	0	R$ 0,58	1		0	0	0	0	33,14	0	0	0	0		0	0	0	PETRM338
PETRA341	R$ 2,83	R$ 2,83	0.56		0	2,90	2,50	3,30	33,39	0	0	0	0		0	0	0	PETRM341
PETRA419	R$ 3,45	R$ 3,45	0.56		0	0	0	0	33,64	0	0,25	0,13	-6,78		-0.45	2,75	R$ 2,75	PETRM419
PETRA346	R$ 2,75	R$ 2,75	0.54		0	0	0	0	33,89	0	0	0	0		-1	0,101	0	PETRM346
PETRA348	R$ 2,53	R$ 2,53	0.52		0	0	0	0	34,14	0	0	0	0		-1	0,329	0	PETRM348
PETRA351	R$ 8,91	R$ 8,91	0.64		0	0	0	0	34,39	0	0	0	0		-0.14	22,956	R$ 0,10	PETRM351
PETRA353	R$ 3,10	R$ 3,10	0.52		0	0	0	0	34,64	0	0	0	0		-0.36	10,144	R$ 0,13	PETRM353
PETRA356	0	0	0		0	0,10	0,20	0	34,89	0	0	0	0		-1	1,013	0	PETRM356
PETRA358	0	0	0		0	0,08	0,15	0	35,14	0	0	0	0		-0.52	3,65	R$ 3,65	PETRM358
PETRA361	0	0	0		0	0	0	0	35,39	0	0	0	0		-1	1,468	0	PETRM361
PETRA363	0	0	0		0	0	0	0	35,64	0	0	0	0		-1	1,696	0	PETRM363
PETRA366	R$ 6,58	R$ 6,58	0.58		0	0	0	0	35,89	0	0	0	0		-1	1,924	R$ 0,02	PETRM366
PETRA368	R$ 2,90	R$ 2,90	0.47		0	0	0	0	36,14	0	0	0	0		-1	2,152	R$ 0,01	PETRM368
PETRA371	0	0	0		0	0	0	0	36,39	0	0	0	0		-1	2,38	0	PETRM371
PETRA373	0	0	0		0	0	0	0	36,64	0	0	0	0		-1	2,608	R$ 0,17	PETRM373
PETRA376	0	0	0		0	0	0	0	36,89	0	0	0	0		-1	2,836	0	PETRM376
PETRA378	0	0	0		0	0	0	0	37,14	0	0	0	0		-1	3,064	0	PETRM378
PETRA381	R$ 1,41	R$ 1,41	0.36		4,444	0	0	0	37,39	0	0	0	0		-1	3,292	0	PETRM381
PETRA383	R$ 1,44	R$ 1,44	0.35		0	0	0	0	37,64	0	0	0	0		-0.24	19,882	R$ 0,20	PETRM383
PETRA386	R$ 1,56	R$ 1,56	0.36		0	0	0	0	37,89	0	0	0	0		-1	3,748	R$ 0,01	PETRM386
PETRA388	R$ 1,34	R$ 1,34	0.33		0	0	0	0	38,14	0	0	0	0		-1	3,976	R$ 0,05	PETRM388
PETRA391	R$ 1,41	R$ 1,41	0.33		0	0	0	0	38,39	0	0	0	0		-1	4,204	0	PETRM391
PETRA393	R$ 1,33	R$ 1,33	0.32		0	0	0	0	38,64	0	0	0	0		-1	4,432	R$ 0,11	PETRM393
PETRA396	R$ 1,25	R$ 1,25	0.31		0	0	0	0	38,89	0	0	0	0		-0.27	19,997	R$ 0,01	PETRM396
PETRA474	R$ 0,94	R$ 0,94	0.27		-9,615	1,63	0,90	2,36	39,14	0	0	0	0		-0.63	6,90	R$ 6,90	PETRM474
PETRA401	R$ 1,77	R$ 1,77	0.35		0	0	0	0	39,39	0	0	0	0		-0.69	6,476	R$ 0,01	PETRM401
PETRA403	R$ 5,00	R$ 5,00	0.5		0	0	0	0	39,64	0	0	0	0		-1	5,344	R$ 0,03	PETRM403
PETRA406	R$ 0,23	R$ 0,23	0.12		0	0	0	0	39,89	0	0	0	0		-1	5,572	R$ 0,01	PETRM406
PETRA408	R$ 4,41	R$ 4,41	0.47		0	0	0	0	40,14	0	0	0	0		-1	5,799	R$ 0,22	PETRM408
PETRA411	R$ 0,01	R$ 0,01	0.01		0	0	0	0	40,39	0	0	0	0		-0.94	6,115	R$ 0,30	PETRM411
PETRA413	R$ 2,90	R$ 2,90	0.4		0	0,01	0,01	0	40,64	0	0	0	0		-1	6,255	R$ 0,09	PETRM413
PETRA416	R$ 0,01	R$ 0,01	0.01		0	0	0	0	40,89	0	0	0	0		-1	6,483	R$ 0,77	PETRM416
PETRA418	R$ 3,44	R$ 3,44	0.42		0	0	0	0	41,14	0	0	0	0		-1	6,711	R$ 0,02	PETRM418
PETRA421	R$ 0,01	R$ 0,01	0.01		0	0	0	0	41,39	0	0	0	0		-0.93	7,058	R$ 1,15	PETRM421
PETRA423	R$ 1,76	R$ 1,76	0.32		0	0	0	0	41,64	0	0	0	0		-1	7,167	R$ 0,06	PETRM423
PETRA426	R$ 0,01	R$ 0,01	0.01		0	0	0	0	41,89	0	0	0	0		-0.36	18,275	R$ 1,70	PETRM426
PETRA428	R$ 1,60	R$ 1,60	0.3		0	0	0	0	42,14	0	0	0	0		-1	7,623	R$ 0,02	PETRM428
PETRA507	R$ 0,60	R$ 0,60	0.18		0	0,75	0	1,50	42,39	0	0	0	0		-0.85	8,30	R$ 8,30	PETRM507
PETRA433	R$ 1,15	R$ 1,15	0.25		0	0	0	0	42,64	0	0	0	0		-1	8,079	R$ 0,39	PETRM433
PETRA46	R$ 0,72	R$ 0,72	0.19		0	0	0	0	42,89	0	0	0	0		-0.82	8,929	R$ 3,83	PETRM46
PETRA465	R$ 2,30	R$ 2,30	0.34		0	0	0	0	43,14	0	0	0	0		-1	8,535	0	PETRM465
PETRA2	R$ 1,23	R$ 1,23	0.25		0	0	0	0	43,39	0	0	0	0		-1	8,763	0	PETRM2
PETRA47	R$ 2,07	R$ 2,07	0.32		0	0	0	0	43,64	0	0	0	0		-1	8,991	R$ 4,73	PETRM47
PETRA3	R$ 0,37	R$ 0,37	0.13		0	0	0	0	43,89	0	0	0	0		-1	9,219	0	PETRM3
PETRA475	0	0	0		0	0	0	0	44,14	0	0	0	0		-1	9,447	0	PETRM475
PETRA479	R$ 0,34	R$ 0,34	0.12		0	0,08	0,16	0	44,39	0	0	0	0		-1	9,675	0	PETRM479
PETRA453	R$ 0,50	R$ 0,50	0.15		0	0	0	0	44,64	0	0	0	0		-0.92	10,08	R$ 1,70	PETRM453

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 69,34 0.464%
AAPL34	R$ 58,01 -3.155%
ABCB4	R$ 21,61 -0.415%
ABEV3	R$ 14,14 -2.951%
AERI3	R$ 5,25 18.51%
AGRO3	R$ 21,09 -0.425%
ALOS3	R$ 21,46 0.941%
ALPA4	R$ 7,60 2.703%
ALUP11	R$ 30,41 -1.33%
AMAR3	R$ 1,37 -0.725%
AMBP3	R$ 120,00 -1.639%
AMER3	R$ 5,58 -1.413%
AMZO34	R$ 53,60 2.368%
ANIM3	R$ 3,30 3.448%
ARML3	R$ 4,71 7.534%
ASAI3	R$ 9,09 -1.088%
AURA33	R$ 37,50 -4.288%
AURE3	R$ 8,98 0.56%
AURE99	R$ 7,11 0%
AZUL4	R$ 1,47 0%
AZZA3	R$ 31,70 -0.44%
B3SA3	R$ 13,31 -1.334%
BABA34	R$ 25,41 4.827%
BBAS3	R$ 28,90 -0.104%
BBDC3	R$ 12,03 -1.635%
BBDC4	R$ 13,51 -1.602%
BBSE3	R$ 42,19 -1.356%
BEEF3	R$ 6,02 1.861%
BERK34	R$ 153,52 0.828%
BHIA3	R$ 5,42 -0.368%
BLAU3	R$ 13,33 3.253%
BMGB4	R$ 3,85 1.05%
BMOB3	R$ 19,10 1.005%
BOVA11	R$ 132,12 0.372%
BOVB11	R$ 137,57 -0.058%
BOVV11	R$ 139,46 0.875%
BPAC11	R$ 37,76 -0.918%
BPAN4	R$ 7,49 -1.577%
BRAP4	R$ 16,22 0.185%
BRAV3	R$ 17,99 3.629%
BRAX11	R$ 112,97 0.24%
BRFS3	R$ 22,46 -1.057%
BRKM5	R$ 10,67 0%
BRSR6	R$ 11,71 1.826%
CAML3	R$ 4,39 0.688%
CASH3	R$ 7,01 9.19%
CBAV3	R$ 4,00 1.781%
CCRO3	R$ 13,45 0%
CEAB3	R$ 13,21 -0.469%
CHVX34	R$ 79,05 2.423%
CMIG3	R$ 14,66 0.541%
CMIG4	R$ 10,36 0.669%
CMIN3	R$ 6,08 -0.977%
COCA34	R$ 67,10 -2.754%
COGN3	R$ 2,61 1.163%
CPFE3	R$ 38,00 -0.498%
CPLE3	R$ 10,70 2.49%
CPLE6	R$ 11,76 1.995%
CRFB3	R$ 8,54 -0.117%
CSAN3	R$ 8,04 3.475%
CSMG3	R$ 20,99 -2.099%
CSNA3	R$ 9,38 0.86%
CURY3	R$ 28,01 1.67%
CVCB3	R$ 2,21 1.843%
CXSE3	R$ 15,82 -1.371%
CYRE3	R$ 24,40 -1.573%
DASA3	R$ 1,73 -1.705%
DIRR3	R$ 36,01 -0.935%
DXCO3	R$ 5,58 0.904%
E1MR34	R$ 600,00 0%
ECOR3	R$ 6,67 0.908%
EGIE3	R$ 41,15 -1.01%
ELET3	R$ 44,60 1.479%
ELET6	R$ 48,61 0.788%
EMBR3	R$ 66,16 1.91%
ENEV3	R$ 13,35 -1.184%
ENGI11	R$ 45,40 -1.175%
ENJU3	R$ 1,28 4.918%
EQTL3	R$ 35,90 -0.651%
ESPA3	R$ 0,80 -2.241%
EVEN3	R$ 5,73 -0.348%
EXCO32	R$ 10,39 -0.192%
EXXO34	R$ 75,84 1.649%
EZTC3	R$ 13,03 -1.883%
FESA4	R$ 7,20 -0.69%
FLRY3	R$ 12,90 -0.693%
GFSA3	R$ 1,33 -5%
GGBR4	R$ 14,95 -0.267%
GGPS3	R$ 15,20 0.662%
GMAT3	R$ 7,75 0.649%
GMCO34	R$ 63,51 -0.641%
GOAU4	R$ 8,36 -0.595%
GOGL34	R$ 77,15 2.525%
GOLD11	R$ 19,09 -2.602%
GOLL4	R$ 1,25 1.626%
GRND3	R$ 5,42 -2.518%
GSGI34	R$ 105,95 3.862%
GUAR3	R$ 8,00 -1.72%
HAPV3	R$ 2,32 0%
HBOR3	R$ 2,22 -5.932%
HBSA3	R$ 3,05 0.66%
HYPE3	R$ 22,75 -5.68%
IFCM3	R$ 0,09 12.5%
IGTI11	R$ 20,93 1.899%
INBR32	R$ 37,10 -1.722%
INTB3	R$ 14,30 1.06%
IRBR3	R$ 47,70 -0.272%
ISAE4	R$ 24,42 1.792%
ITLC34	R$ 19,55 2.302%
ITSA4	R$ 10,62 -0.748%
ITUB3	R$ 31,40 1.078%
ITUB4	R$ 35,49 -0.211%
IVVB11	R$ 361,75 2.088%
JALL3	R$ 4,09 2.25%
JBSS3	R$ 43,51 -1.293%
JHSF3	R$ 5,05 -1.559%
JNJB34	R$ 59,30 0.577%
JPMC34	R$ 144,62 3.67%
KEPL3	R$ 7,77 3.6%
KLBN11	R$ 18,72 1.025%
LAVV3	R$ 10,40 -0.383%
LEVE3	R$ 29,45 -0.574%
LILY34	R$ 156,70 -8.895%
LJQQ3	R$ 2,83 2.536%
LOGG3	R$ 21,25 1.19%
LOGN3	R$ 22,50 0.806%
LREN3	R$ 14,88 1.848%
LWSA3	R$ 3,61 0%
M1TA34	R$ 119,50 4.094%
MATD3	R$ 4,78 -0.209%
MBLY3	R$ 1,05 -0.943%
MCDC34	R$ 89,05 -2.89%
MDIA3	R$ 25,28 -0.355%
MDNE3	R$ 15,80 -4.01%
MEAL3	R$ 1,27 6.723%
MELI34	R$ 107,34 -1.541%
MGLU3	R$ 9,30 -0.215%
MILS3	R$ 10,06 -0.984%
MLAS3	R$ 1,26 3.279%
MOVI3	R$ 7,11 0.907%
MRFG3	R$ 21,49 0.047%
MRVE3	R$ 5,86 -1.014%
MSFT34	R$ 100,80 3.004%
MTRE3	R$ 3,54 -7.812%
MULT3	R$ 25,96 0.855%
MYPK3	R$ 12,50 1.461%
N1VO34	R$ 48,55 3.21%
NASD11	R$ 15,96 3.234%
NEOE3	R$ 22,86 -0.175%
NFLX34	R$ 129,80 0.949%
NTCO3	R$ 9,53 0.21%
NVDC34	R$ 13,30 1.916%
ODPV3	R$ 10,97 2.715%
ONCO3	R$ 5,92 -2.149%
ORVR3	R$ 48,31 -1.489%
OXYP34	R$ 39,00 5.405%
P1GR34	R$ 799,23 -0.01%
PAGS34	R$ 11,01 -0.362%
PCAR3	R$ 3,96 -6.383%
PETR3	R$ 32,82 2.402%
PETR4	R$ 30,80 2.701%
PETZ3	R$ 4,45 -4.301%
PIBB11	R$ 237,70 0.072%
PLPL3	R$ 12,22 4.623%
PNVL3	R$ 9,04 -1.525%
POMO4	R$ 7,10 1.898%
POSI3	R$ 5,59 -4.871%
PRIO3	R$ 36,46 8.158%
PSSA3	R$ 43,71 -0.637%
PTBL3	R$ 4,23 0%
PYPL34	R$ 18,93 0.799%
QUAL3	R$ 2,10 1.942%
RADL3	R$ 20,17 1.663%
RAIL3	R$ 19,03 -1.907%
RAIZ4	R$ 1,86 2.762%
RANI3	R$ 7,90 -1.619%
RAPT4	R$ 8,75 -1.942%
RDOR3	R$ 32,10 0.25%
RECV3	R$ 13,21 2.882%
RENT3	R$ 43,01 0.116%
RIOT34	R$ 340,88 1.953%
ROMI3	R$ 9,40 2.62%
ROXO34	R$ 11,65 0.518%
SANB11	R$ 28,90 -2.1%
SANB3	R$ 13,75 -2.413%
SAPR11	R$ 30,05 -2.213%
SBFG3	R$ 10,65 0.377%
SBSP3	R$ 113,80 -0.079%
SEER3	R$ 6,20 3.506%
SEQL3	R$ 1,93 1.047%
SIMH3	R$ 5,22 -2.612%
SIMN34	R$ 226,64 2.506%
SLCE3	R$ 20,10 1.566%
SMAL11	R$ 101,70 0.197%
SMFT3	R$ 24,09 -1.472%
SMTO3	R$ 19,52 0.051%
SOJA3	R$ 10,49 1.549%
SPXI11	R$ 350,16 1.534%
SRNA3	R$ 10,04 2.449%
STBP3	R$ 13,51 -0.222%
SUZB3	R$ 50,71 1.258%
TAEE11	R$ 35,56 -1.002%
TASA4	R$ 7,91 -6.722%
TCSA3	R$ 1,33 2.308%
TEND3	R$ 16,08 -0.433%
TIMS3	R$ 18,66 -1.53%
TMOS34	R$ 49,54 -1.648%
TOTS3	R$ 37,39 -0.611%
TRAD3	R$ 6,70 1.056%
TRIS3	R$ 6,90 -0.862%
TSLA34	R$ 49,81 -0.777%
TSMC34	R$ 125,58 5.975%
TTEN3	R$ 15,71 -3.025%
TUPY3	R$ 20,84 -2.844%
UGPA3	R$ 17,73 -0.561%
UNIP6	R$ 55,08 0.935%
USIM5	R$ 5,53 0%
VALE3	R$ 52,81 -0.095%
VAMO3	R$ 5,02 2.033%
VAMO99	R$ 5,45 0%
VBBR3	R$ 18,82 0.106%
VERZ34	R$ 41,63 -0.12%
VISA34	R$ 99,07 1.34%
VIVA3	R$ 21,95 -0.724%
VIVT3	R$ 27,47 -1.151%
VLID3	R$ 25,36 2.465%
VULC3	R$ 17,21 2.44%
VVEO3	R$ 1,12 -2.609%
WALM34	R$ 34,59 1.14%
WEGE3	R$ 44,48 -0.358%
WIZC3	R$ 5,99 0.335%
XBOV11	R$ 132,52 0.06%
XPBR31	R$ 91,21 -0.632%
YDUQ3	R$ 14,90 4.269%
ZAMP3	R$ 3,19 1.592%