Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 13:22:49

PNVL3 DIMED ON

0,06 +0,412%
- R$ 14,99
  Máxima
- R$ 14,56
  Mínima
- 115.900,00
  Volume
- 16/03/26, 13:22:42
  Último Negócio
- R$ 14,68
  Abertura
- R$ 1,70
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Alta
Longo Prazo

Indicadores

29,00%
Desvio Padrão (1a)
43,74%
IV (1a)

32,42%
EWMA (1a)
1,09
Beta (ß)

Destaques

Opções mais líquidas

Séries

20/03/2026 - 4 dias

17/04/2026 - 23 dias

15/05/2026 - 41 dias

19/06/2026 - 65 dias

17/07/2026 - 85 dias

21/08/2026 - 110 dias

18/09/2026 - 129 dias

16/10/2026 - 148 dias

19/11/2026 - 171 dias

18/12/2026 - 192 dias

15/01/2027 - 208 dias

19/02/2027 - 233 dias

19/03/2027 - 253 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
PNVLB799	R$ 8,10	R$ 8,10	0.94		0	0	0	0	7,71	0	0	0	0		0	0	0	PNVLN799
PNVLB107	R$ 3,95	R$ 5,16	1		0	0	0	0	10,66	0	0	0	0		-0.17	2,72	R$ 2,72	PNVLN107

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 130,88 1.623%
AAPL34	R$ 66,46 0.241%
ABCB4	R$ 26,34 2.371%
ABEV3	R$ 15,24 1.6%
AERI3	R$ 2,84 -0.351%
AGRO3	R$ 22,60 1.345%
ALOS3	R$ 29,55 2.178%
ALPA4	R$ 11,42 -0.349%
ALUP11	R$ 34,68 0.58%
AMAR3	R$ 0,87 -1.136%
AMBP3	R$ 0,23 4.545%
AMZO34	R$ 54,99 -0.65%
ANIM3	R$ 4,05 -0.735%
ARML3	R$ 4,96 5.532%
ASAI3	R$ 7,78 0.777%
ASML34	R$ 131,75 1.167%
AUAU3	R$ 2,96 1.37%
AUAU99	R$ 3,63 0%
AURA33	R$ 130,81 -1.721%
AURE3	R$ 11,76 0.858%
AXIA3	R$ 58,81 1.397%
AXIA6	R$ 64,20 1.856%
AXIA7	R$ 56,71 1.395%
AXIA98	R$ 72,70 0%
AXIA98	R$ 72,70 0%
AXIA99	R$ 79,03 0%
AXIA99	R$ 79,03 0%
AZUL53	R$ 183,20 3.095%
AZZA3	R$ 28,29 2.798%
B3SA3	R$ 17,19 1.836%
BABA34	R$ 25,74 0.156%
BBAS3	R$ 23,92 0.462%
BBDC3	R$ 16,45 0.183%
BBDC4	R$ 19,08 0.474%
BBSE3	R$ 34,94 -0.314%
BEEF3	R$ 4,38 1.389%
BERK34	R$ 129,45 -0.675%
BHIA3	R$ 2,87 2.135%
BLAU3	R$ 10,16 2.213%
BMGB4	R$ 4,88 3.171%
BMOB3	R$ 22,86 2.282%
BOVA11	R$ 176,52 1.129%
BOVB11	R$ 185,14 1.893%
BOVV11	R$ 185,22 1.285%
BOVX11	R$ 18,44 1.43%
BPAC11	R$ 55,65 0.98%
BRAP4	R$ 22,54 1.991%
BRAV3	R$ 18,52 3.406%
BRAX11	R$ 150,77 1.351%
BRKM5	R$ 11,68 2.907%
BRSR6	R$ 17,25 3.056%
CAML3	R$ 6,02 1.518%
CASH3	R$ 3,36 3.067%
CBAV3	R$ 10,34 -0.577%
CEAB3	R$ 11,39 2.428%
CHVX34	R$ 103,52 -1.41%
CMIG3	R$ 15,61 0.71%
CMIG4	R$ 11,90 1.536%
CMIN3	R$ 4,85 0.207%
COCA34	R$ 68,38 0.692%
COGN3	R$ 2,97 0.678%
CPFE3	R$ 48,62 0.976%
CPLE3	R$ 14,39 2.129%
CPLE99	R$ 14,86 0%
CPLE99	R$ 14,86 0%
CSAN3	R$ 5,44 0.369%
CSMG3	R$ 52,25 0.346%
CSNA3	R$ 5,94 3.846%
CURY3	R$ 36,43 1.363%
CVCB3	R$ 1,93 2.116%
CXSE3	R$ 18,28 0.772%
CYRE3	R$ 26,76 0.677%
CYRE99	R$ 32,41 0%
DASA3	R$ 3,53 2.319%
DIRR3	R$ 13,64 0.962%
DXCO3	R$ 4,62 -0.645%
E1MR34	R$ 707,28 0%
ECOR3	R$ 9,17 1.889%
EGIE3	R$ 31,88 1.046%
EMBJ3	R$ 78,21 5.89%
ENEV3	R$ 20,24 0.998%
ENGI11	R$ 53,03 1.473%
ENJU3	R$ 1,01 1%
EQTL3	R$ 40,63 1.575%
ESPA3	R$ 1,27 0%
EVEN3	R$ 7,05 0.858%
EXXO34	R$ 103,29 -0.845%
EZTC3	R$ 13,57 0.668%
FESA4	R$ 7,39 -0.27%
FLRY3	R$ 15,52 0.845%
GFSA3	R$ 1,92 -1.031%
GGBR4	R$ 17,75 0.113%
GGPS3	R$ 17,00 0.89%
GMAT3	R$ 5,15 0.39%
GMCO34	R$ 95,77 -0.177%
GOAU4	R$ 8,03 0.25%
GOGL34	R$ 133,02 -0.665%
GOLD11	R$ 27,35 -1.477%
GRND3	R$ 4,60 1.322%
GSGI34	R$ 140,22 1.14%
HAPV3	R$ 8,65 -0.231%
HASH11	R$ 51,42 3.232%
HBOR3	R$ 2,71 1.119%
HBSA3	R$ 3,85 1.852%
HYPE3	R$ 21,90 2.241%
IFCM3	R$ 0,81 1.25%
IGTI11	R$ 26,83 1.783%
INBR32	R$ 42,86 2.536%
INTB3	R$ 14,34 2.649%
IRBR3	R$ 55,67 0.596%
ISAE4	R$ 28,14 1.662%
ITLC34	R$ 42,03 4.035%
ITSA4	R$ 13,37 1.596%
ITUB3	R$ 41,43 0.975%
ITUB4	R$ 42,97 1.344%
IVVB11	R$ 396,53 -0.194%
JALL3	R$ 3,04 1.333%
JBSS32	R$ 80,37 1.018%
JHSF3	R$ 8,83 2.674%
JNJB34	R$ 84,79 -1.533%
JPMC34	R$ 150,49 -0.43%
KEPL3	R$ 7,71 0.26%
KLBN11	R$ 19,27 0.837%
LAVV3	R$ 15,44 0.849%
LEVE3	R$ 34,87 1.249%
LILY34	R$ 171,32 0.041%
LJQQ3	R$ 1,87 -0.532%
LOGG3	R$ 26,78 1.748%
LOGN3	R$ 32,18 0.093%
LREN3	R$ 15,13 0.465%
LWSA3	R$ 3,74 0.809%
M1TA34	R$ 117,42 0.582%
MATD3	R$ 5,71 2.147%
MBRF3	R$ 16,93 0.178%
MCDC34	R$ 85,99 -0.67%
MDIA3	R$ 22,10 0.775%
MDNE3	R$ 30,14 1.481%
MEAL3	R$ 1,05 0.962%
MELI34	R$ 75,74 2.922%
MGLU3	R$ 9,80 4.925%
MILS3	R$ 14,03 0.501%
MLAS3	R$ 1,29 1.575%
MOTV3	R$ 15,15 1.883%
MOVI3	R$ 11,64 3.009%
MRVE3	R$ 7,62 -0.781%
MSFT34	R$ 87,43 -0.365%
MTRE3	R$ 3,73 0.811%
MULT3	R$ 30,69 2.574%
MYPK3	R$ 9,25 0.543%
N1VO34	R$ 25,09 -0.594%
NASD11	R$ 18,09 0.111%
NATU3	R$ 8,66 0%
NEOE3	R$ 33,09 0.091%
NFLX34	R$ 10,02 -1.183%
NVDC34	R$ 20,14 1.003%
ODPV3	R$ 13,20 0%
ONCO3	R$ 1,88 1.622%
ORVR3	R$ 63,80 -0.515%
OXYP34	R$ 50,36 -1.909%
P1GR34	R$ 541,48 -1.107%
PAGS34	R$ 10,13 2.427%
PCAR3	R$ 2,38 2.146%
PETR3	R$ 50,32 1.904%
PETR4	R$ 45,75 2.418%
PGMN3	R$ 6,19 2.483%
PIBB11	R$ 321,28 1.43%
PLPL3	R$ 14,26 -0.627%
PNVL3	R$ 14,61 0.412%
POMO4	R$ 5,90 0.17%
POSI3	R$ 4,54 0.665%
PRIO3	R$ 59,68 3.253%
PSSA3	R$ 48,00 -2.657%
PTBL3	R$ 3,15 0.639%
PYPL34	R$ 12,06 -0.741%
QUAL3	R$ 1,77 -0.562%
RADL3	R$ 23,43 -0.636%
RAIL3	R$ 16,33 0.431%
RAIZ4	R$ 0,47 4.444%
RANI3	R$ 9,23 1.429%
RAPT4	R$ 4,91 -1.603%
RDOR3	R$ 36,91 0.847%
RECV3	R$ 13,02 1.402%
RENT3	R$ 44,16 1.238%
RENT4	R$ 42,29 1.537%
RENT99	R$ 45,22 0%
RIAA3	R$ 8,63 2.494%
RIOT34	R$ 471,12 0.904%
ROMI3	R$ 7,90 0%
ROXO34	R$ 12,53 1.54%
SANB11	R$ 30,54 1.059%
SANB3	R$ 15,11 0.868%
SAPR11	R$ 40,27 2.027%
SBFG3	R$ 11,37 0.531%
SBSP3	R$ 145,21 0.048%
SEER3	R$ 10,46 0.965%
SEQL3	R$ 0,31 3.333%
SIMH3	R$ 11,00 1.57%
SIMN34	R$ 249,45 0.443%
SLCE3	R$ 18,25 1.389%
SMAL11	R$ 114,75 1.675%
SMFT3	R$ 18,42 1.32%
SMTO3	R$ 17,69 3.269%
SOJA3	R$ 8,13 0.868%
SPXI11	R$ 48,41 0.436%
SUZB3	R$ 53,10 -0.562%
TAEE11	R$ 42,72 1.232%
TASA4	R$ 5,40 1.124%
TCSA3	R$ 1,37 1.481%
TEND3	R$ 29,33 1.033%
TIMS3	R$ 26,67 0.263%
TMOS34	R$ 51,79 0.505%
TOKY3	R$ 0,44 0%
TOTS3	R$ 35,04 1.301%
TRAD3	R$ 2,23 0%
TRIS3	R$ 5,85 -1.349%
TSLA34	R$ 65,25 0.462%
TSMC34	R$ 223,65 -0.49%
TTEN3	R$ 14,79 0.135%
TUPY3	R$ 12,24 -0.649%
UGPA3	R$ 26,17 0.191%
UNIP6	R$ 66,84 0.936%
USIM5	R$ 6,46 1.254%
VALE3	R$ 79,15 1.086%
VAMO3	R$ 3,54 0.283%
VAMO99	R$ 3,80 0%
VBBR3	R$ 29,76 1.259%
VERZ34	R$ 44,57 -2.366%
VISA34	R$ 81,09 -0.613%
VIVA3	R$ 25,26 1.04%
VIVT3	R$ 40,88 0.591%
VLID3	R$ 20,22 1.353%
VULC3	R$ 16,71 1.828%
VVEO3	R$ 1,44 5.882%
WALM34	R$ 41,22 -1.505%
WEGE3	R$ 46,10 -0.238%
WIZC3	R$ 9,00 0.334%
XBOV11	R$ 175,91 1.582%
XPBR31	R$ 100,73 4.818%
YDUQ3	R$ 10,37 1.967%