Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

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

PETZ3 PETZ ON

-0,20 -4,301%
- R$ 4,66
  Máxima
- R$ 4,45
  Mínima
- 2.809.200,00
  Volume
- 02/05/25, 18:39:23
  Último Negócio
- R$ 4,66
  Abertura
- R$ 12,69
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

55,00%
Desvio Padrão (1a)
64,37%
IV (1a)

47,21%
EWMA (1a)
1,62
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
PETZG110	0	R$ 4,34	1		0	0	0	0	0,11	0	0	0	0		0	0	0	PETZS110
PETZG310	0	R$ 4,15	1		0	0	0	0	0,31	0	0	0	0		0	0	0	PETZS310
PETZG410	R$ 0,01	R$ 4,05	1		0	0	0	0	0,41	0	0	0	0		0	0	R$ 0,22	PETZS410
PETZG510	R$ 0,01	R$ 3,95	1		0	0	0	0	0,51	0	0	0	0		0	0	R$ 1,17	PETZS510
PETZG610	R$ 0,01	R$ 3,86	1		0	0	0	0	0,61	0	0	0	0		0	0	R$ 2,20	PETZS610
PETZG710	R$ 0,01	R$ 3,76	1		0	0	0	0	0,71	0	0	0	0		0	0	R$ 3,52	PETZS710
PETZG810	0	R$ 3,66	1		0	0	0	0	0,81	0	0	0	0		0	0	R$ 4,16	PETZS810
PETZG910	0	R$ 3,56	1		0	0	0	0	0,91	0	0	0	0		0	0	R$ 5,21	PETZS910
PETZG101	0	R$ 3,47	1		0	0	0	0	1,01	0	0	0	0		0	0	0	PETZS101
PETZG111	0	R$ 3,37	1		0	0	0	0	1,11	0	0	0	0		0	0	0	PETZS111
PETZG121	0	R$ 3,27	1		0	0	0	0	1,21	0	0	0	0		0	0	0	PETZS121
PETZG131	0	R$ 3,18	1		0	0	0	0	1,31	0	0	0	0		0	0	0	PETZS131
PETZG141	0	R$ 3,08	1		0	0	0	0	1,41	0	0	0	0		0	0	0	PETZS141
PETZG151	0	R$ 2,98	1		0	0	0	0	1,51	0	0	0	0		0	0	0	PETZS151
PETZG161	0	R$ 2,88	1		0	0	0	0	1,61	0	0	0	0		0	0	0	PETZS161
PETZG171	0	R$ 2,79	1		0	0	0	0	1,71	0	0	0	0		0	0	0	PETZS171
PETZG181	0	R$ 2,69	1		0	0	0	0	1,81	0	0	0	0		0	0	0	PETZS181
PETZG191	0	R$ 2,59	1		0	0	0	0	1,91	0	0	0	0		0	0	0	PETZS191
PETZG201	0	R$ 2,49	1		0	0	0	0	2,01	0	0	0	0		0	0	0	PETZS201
PETZG211	0	R$ 2,40	1		0	0	0	0	2,11	0	0	0	0		0	0	0	PETZS211
PETZG221	0	R$ 2,30	1		0	0	0	0	2,21	0	0	0	0		0	0	0	PETZS221
PETZG231	0	R$ 2,20	1		0	0	0	0	2,31	0	0	0	0		0	0	0	PETZS231
PETZG241	0	R$ 2,11	1		0	0	0	0	2,41	0	0	0	0		0	0	0	PETZS241
PETZG251	0	R$ 2,01	1		0	0	0	0	2,51	0	0	0	0		0	0	0	PETZS251
PETZG261	0	R$ 1,91	1		0	0	0	0	2,61	0	0	0	0		0	0	0	PETZS261
PETZG300	R$ 2,01	R$ 2,01	0.88		0	1,65	0,99	2,30	2,71	0,15	0,01	0,08	0		-0.1	0,15	R$ 0,15	PETZS300
PETZG276	0	R$ 1,76	1		0	0	0	0	2,76	0	0	0	0		0	0	0	PETZS276
PETZG25	0	R$ 1,72	1		0	0	0	0	2,81	0	0	0	0		0	0	0	PETZS25
PETZG286	0	R$ 1,67	1		0	0	0	0	2,86	0	0	0	0		0	0	0	PETZS286
PETZG291	0	R$ 1,62	1		0	0	0	0	2,91	0,40	0	0,20	0		0	0	0	PETZS291
PETZG296	0	R$ 1,57	1		0	0	0	0	2,96	0	0	0	0		0	0	0	PETZS296
PETZG301	0	R$ 1,52	1		0	0	0	0	3,01	0	0	0	0		0	0	0	PETZS301
PETZG306	0	R$ 1,47	1		0	0	0	0	3,06	0	0	0	0		0	0	0	PETZS306
PETZG311	0	R$ 1,42	1		0	0	0	0	3,11	0	0	0	0		0	0	0	PETZS311
PETZG316	0	R$ 1,38	1		0	0	0	0	3,16	0	0	0	0		0	0	0	PETZS316
PETZG35	R$ 0,90	R$ 1,33	1		0	0	0	0	3,21	1,00	0	0,50	0		-0.13	0,12	R$ 0,12	PETZS35
PETZG326	0	R$ 1,28	1		0	0	0	0	3,26	0	0	0	0		0	0	0	PETZS326
PETZG331	0	R$ 1,23	1		0	0	0	0	3,31	0	0	0	0		0	0	0	PETZS331
PETZG336	0	R$ 1,18	1		0	0	0	0	3,36	0	0	0	0		0	0	0	PETZS336
PETZG370	R$ 0,87	R$ 1,13	1		0	1,30	0	2,60	3,41	0,28	0,05	0,17	0		-0.1	0,06	R$ 0,06	PETZS370
PETZG346	0	R$ 1,08	1		0	0	0	0	3,46	0	0	0	0		0	0	0	PETZS346
PETZG351	0	R$ 1,03	1		0	0	0	0	3,51	0	0	0	0		0	0	0	PETZS351
PETZG361	0	R$ 0,94	1		0	0	0	0	3,61	0	0	0	0		0	0	0	PETZS361
PETZG371	0	R$ 0,84	1		0	0	0	0	3,71	0	0	0	0		0	0	0	PETZS371
PETZG381	0	R$ 0,74	1		0	0	0	0	3,81	0	0	0	0		0	0	0	PETZS381
PETZG420	R$ 1,01	R$ 1,01	0.72		0	0,66	0,11	1,20	3,91	0	0,09	0,05	0		-0.21	0,13	R$ 0,13	PETZS420
PETZG401	R$ 0,70	R$ 0,70	0.76		0	0	0	0	4,01	0	0	0	0		0	0	0	PETZS401
PETZG411	0	R$ 0,45	1		0	0	0	0	4,11	0	0	0	0		0	0	0	PETZS411
PETZG421	R$ 0,65	R$ 0,65	0.67		0	0	0	0	4,21	0,60	0	0,30	-7,407		-0.32	0,25	R$ 0,25	PETZS421
PETZG431	0	R$ 0,26	1		0	0	0	0	4,31	0	0	0	0		0	0	0	PETZS431
PETZG441	R$ 0,65	R$ 0,65	0.61		0	0	0	0	4,41	0	0	0	0		0	0	0	PETZS441
PETZG451	0	R$ 0,06	1		0	0	0	0	4,51	0	0	0	0		0	0	0	PETZS451
PETZG461	R$ 0,50	R$ 0,50	0.55		0	0	0	0	4,61	0,46	0	0,23	-16,667		-0.49	0,30	R$ 0,30	PETZS461
PETZG500	R$ 0,44	R$ 0,44	0.51		0	0,48	0,06	0,90	4,71	0	0,30	0,15	0		-0.52	0,43	R$ 0,43	PETZS500
PETZG481	0	0	0		0	0	0	0	4,81	0	0	0	0		-1	0,23	0	PETZS481
PETZG491	R$ 0,20	R$ 0,20	0.38		0	0	0	0	4,91	0	0	0	0		-0.58	0,59	R$ 0,59	PETZS491
PETZG501	R$ 0,31	R$ 0,31	0.42		0	0	0	0	5,01	0	0	0	0		-1	0,425	0	PETZS501
PETZG521	R$ 0,27	R$ 0,27	0.37		0	0	0	0	5,21	0	0	0	0		-1	0,62	0	PETZS521
PETZG541	0	0	0		0	0	0	0	5,41	0	0	0	0		-0.59	1,23	R$ 1,23	PETZS541
PETZG561	0	0	0		0	0	0	0	5,61	0	0	0	0		-1	1,009	R$ 0,92	PETZS561
PETZG571	R$ 0,15	R$ 0,15	0.24		0	0,14	0	0,29	5,71	0	0	0	0		-0.61	1,53	R$ 1,53	PETZS571
PETZG581	0	0	0		0	0	0	0	5,81	0	0	0	0		-1	1,203	0	PETZS581
PETZG601	R$ 0,10	R$ 0,10	0.18		0	0	0	0	6,01	0	0	0	0		-1	1,398	0	PETZS601
PETZG621	R$ 0,08	R$ 0,08	0.15		0	0	0	0	6,21	0	0	0	0		-1	1,593	0	PETZS621
PETZG631	0	0	0		0	0	0	0	6,31	0	0	0	0		-1	1,69	0	PETZS631
PETZG68	R$ 0,06	R$ 0,06	0.12		-25,00	0,03	0,06	0	6,51	2,48	0	1,24	16,959		-0.83	2,00	R$ 2,00	PETZS68
PETZG671	0	0	0		0	0	0	0	6,71	0	0	0	0		-1	2,079	0	PETZS671
PETZG691	0	0	0		0	0	0	0	6,91	0	0	0	0		-1	2,274	0	PETZS691
PETZG711	0	0	0		0	0	0	0	7,11	0	0	0	0		-1	2,468	0	PETZS711
PETZG731	0	0	0		0	0	0	0	7,31	0	0	0	0		-1	2,663	0	PETZS731
PETZG751	0	0	0		0	0	0	0	7,51	0	0	0	0		-1	2,857	0	PETZS751
PETZG771	0	0	0		0	0	0	0	7,71	0	0	0	0		-1	3,052	0	PETZS771
PETZG791	0	0	0		0	0,04	0	0,08	7,91	0	0	0	0		-1	3,247	0	PETZS791
PETZG811	0	0	0		0	0	0	0	8,11	0	0	0	0		-1	3,441	0	PETZS811
PETZG851	0	0	0		0	0	0	0	8,51	0	0	0	0		-1	3,831	0	PETZS851
PETZG871	0	0	0		0	0	0	0	8,71	0	0	0	0		-1	4,025	0	PETZS871
PETZG891	0	0	0		0	0	0	0	8,91	0	0	0	0		-1	4,22	0	PETZS891
PETZG911	0	0	0		0	0	0	0	9,11	0	0	0	0		-1	4,414	0	PETZS911
PETZG931	0	0	0		0	0	0	0	9,31	0	0	0	0		-1	4,609	0	PETZS931
PETZG951	0	0	0		0	0	0	0	9,51	0	0	0	0		-1	4,804	0	PETZS951
PETZG971	0	0	0		0	0	0	0	9,71	0	0	0	0		-1	4,998	0	PETZS971
PETZG991	0	0	0		0	0	0	0	9,91	0	0	0	0		-0.78	5,48	R$ 5,48	PETZS991

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%