Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 25/06/26, 10:07:40

PRIO3 PRIO ON

-0,61 -1,128%
- R$ 53,85
  Máxima
- R$ 53,36
  Mínima
- 173.600,00
  Volume
- 25/06/26, 10:07:39
  Último Negócio
- R$ 53,58
  Abertura
- R$ 9,30
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

33,00%
Desvio Padrão (1a)
31,96%
IV (1a)

35,55%
EWMA (1a)
0,05
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
PRIOH407W1	0	R$ 13,41	1		0	0	0	0	40,75	0	0	0	0		0	0	0	PRIOT407W1
PRIOH410W1	0	R$ 13,16	1		0	0	0	0	41,00	0	0	0	0		0	0	0	PRIOT410W1
PRIOH412W1	0	R$ 12,92	1		0	0	0	0	41,25	0	0	0	0		0	0	0	PRIOT412W1
PRIOH415W1	0	R$ 12,67	1		0	0	0	0	41,50	0	0	0	0		0	0	0	PRIOT415W1
PRIOH417W1	0	R$ 12,42	1		0	0	0	0	41,75	0	0	0	0		0	0	0	PRIOT417W1
PRIOH420W1	0	R$ 12,18	1		0	0	0	0	42,00	0	0	0	0		0	0	0	PRIOT420W1
PRIOH422W1	0	R$ 11,93	1		0	0	0	0	42,25	0	0	0	0		0	0	0	PRIOT422W1
PRIOH425W1	0	R$ 11,69	1		0	0	0	0	42,50	0	0	0	0		0	0	0	PRIOT425W1
PRIOH427W1	0	R$ 11,44	1		0	0	0	0	42,75	0	0	0	0		0	0	0	PRIOT427W1
PRIOH430W1	0	R$ 11,19	1		0	0	0	0	43,00	0	0	0	0		0	0	0	PRIOT430W1
PRIOH432W1	0	R$ 10,95	1		0	0	0	0	43,25	0	0	0	0		0	0	0	PRIOT432W1
PRIOH435W1	0	R$ 10,70	1		0	0	0	0	43,50	0	0	0	0		0	0	0	PRIOT435W1
PRIOH437W1	0	R$ 10,46	1		0	0	0	0	43,75	0	0	0	0		0	0	0	PRIOT437W1
PRIOH440W1	0	R$ 10,21	1		0	0	0	0	44,00	0	0	0	0		0	0	0	PRIOT440W1
PRIOH442W1	0	R$ 9,96	1		0	0	0	0	44,25	0	0	0	0		0	0	0	PRIOT442W1
PRIOH445W1	0	R$ 9,72	1		0	0	0	0	44,50	0	0	0	0		0	0	0	PRIOT445W1
PRIOH447W1	0	R$ 9,47	1		0	0	0	0	44,75	0	0	0	0		0	0	0	PRIOT447W1
PRIOH450W1	0	R$ 9,23	1		0	0	0	0	45,00	0	0	0	0		0	0	0	PRIOT450W1
PRIOH452W1	0	R$ 8,98	1		0	0	0	0	45,25	0	0	0	0		0	0	0	PRIOT452W1
PRIOH455W1	0	R$ 8,73	1		0	0	0	0	45,50	0	0	0	0		0	0	0	PRIOT455W1
PRIOH457W1	0	R$ 8,49	1		0	0	0	0	45,75	0	0	0	0		0	0	0	PRIOT457W1
PRIOH460W1	0	R$ 8,24	1		0	0	0	0	46,00	0	0	0	0		0	0	0	PRIOT460W1
PRIOH462W1	0	R$ 8,00	1		0	0	0	0	46,25	0	0	0	0		0	0	0	PRIOT462W1
PRIOH465W1	0	R$ 7,75	1		0	0	0	0	46,50	0	0	0	0		0	0	0	PRIOT465W1
PRIOH467W1	0	R$ 7,51	1		0	0	0	0	46,75	0	0	0	0		0	0	0	PRIOT467W1
PRIOH470W1	0	R$ 7,26	1		0	0	0	0	47,00	0	0	0	0		0	0	0	PRIOT470W1
PRIOH472W1	0	R$ 7,01	1		0	0	0	0	47,25	0	0	0	0		0	0	0	PRIOT472W1
PRIOH475W1	0	R$ 6,77	1		0	0	0	0	47,50	0	0	0	0		0	0	0	PRIOT475W1
PRIOH477W1	0	R$ 6,52	1		0	0	0	0	47,75	0	0	0	0		0	0	0	PRIOT477W1
PRIOH480W1	0	R$ 6,28	1		0	0	0	0	48,00	0	0	0	0		0	0	0	PRIOT480W1
PRIOH482W1	0	R$ 6,03	1		0	0	0	0	48,25	0	0	0	0		0	0	0	PRIOT482W1
PRIOH485W1	0	R$ 5,78	1		0	0	0	0	48,50	0	0	0	0		0	0	0	PRIOT485W1
PRIOH487W1	0	R$ 5,54	1		0	0	0	0	48,75	0	0	0	0		0	0	0	PRIOT487W1
PRIOH490W1	0	R$ 5,29	1		0	0	0	0	49,00	0	0	0	0		-0.16	0,50	R$ 0,50	PRIOT490W1
PRIOH492W1	0	R$ 5,05	1		0	0	0	0	49,25	0	0	0	0		0	0	0	PRIOT492W1
PRIOH495W1	0	R$ 4,80	1		0	0	0	0	49,50	0	0	0	0		0	0	0	PRIOT495W1
PRIOH497W1	0	R$ 4,55	1		0	0	0	0	49,75	0	0	0	0		0	0	0	PRIOT497W1
PRIOH500W1	0	R$ 4,31	1		0	0	0	0	50,00	0	0	0	0		0	0	0	PRIOT500W1
PRIOH505W1	R$ 12,85	R$ 12,85	0.66		0	0	0	0	50,50	0	0	0	0		0	0	0	PRIOT505W1
PRIOH510W1	0	R$ 3,33	1		0	0	0	0	51,00	0	0	0	0		0	0	0	PRIOT510W1
PRIOH515W1	R$ 12,86	R$ 12,86	0.65		0	0	0	0	51,50	0	0	0	0		0	0	0	PRIOT515W1
PRIOH520W1	0	R$ 2,34	1		0	0	0	0	52,00	0	0	0	0		-0.34	1,79	R$ 1,79	PRIOT520W1
PRIOH525W1	0	R$ 1,85	1		0	0	0	0	52,50	0	0	0	0		0	0	0	PRIOT525W1
PRIOH530W1	0	R$ 1,36	1		0	0	0	0	53,00	0	0	0	0		0	0	0	PRIOT530W1
PRIOH535W1	0	R$ 0,87	1		0	0	0	0	53,50	0	0	0	0		0	0	0	PRIOT535W1
PRIOH540W1	0	R$ 0,37	1		0	0	0	0	54,00	0	0	0	0		0	0	0	PRIOT540W1
PRIOH545W1	0	0	0		0	0	0	0	54,50	0	0	0	0		-1	0,118	0	PRIOT545W1
PRIOH550W1	0	0	0		0	0	0	0	55,00	0	0	0	0		-1	0,61	0	PRIOT550W1
PRIOH555W1	0	0	0		0	0	0	0	55,50	0	0	0	0		-1	1,101	0	PRIOT555W1
PRIOH560W1	0	0	0		0	0	0	0	56,00	0	0	0	0		-1	1,593	0	PRIOT560W1
PRIOH565W1	0	0	0		0	0	0	0	56,50	0	0	0	0		-1	2,085	0	PRIOT565W1
PRIOH570W1	0	0	0		0	0	0	0	57,00	0	0	0	0		-1	2,577	0	PRIOT570W1
PRIOH575W1	0	0	0		0	0	0	0	57,50	0	0	0	0		-1	3,069	0	PRIOT575W1
PRIOH580W1	0	0	0		0	0	0	0	58,00	0	0	0	0		-1	3,56	0	PRIOT580W1
PRIOH585W1	0	0	0		0	0	0	0	58,50	0	0	0	0		-1	4,052	0	PRIOT585W1
PRIOH590W1	0	0	0		0	0	0	0	59,00	0	0	0	0		-1	4,544	0	PRIOT590W1
PRIOH595W1	0	0	0		0	0	0	0	59,50	0	0	0	0		-1	5,036	0	PRIOT595W1
PRIOH600W1	0	0	0		0	0	0	0	60,00	0	0	0	0		-1	5,528	0	PRIOT600W1
PRIOH605W1	0	0	0		0	0	0	0	60,50	0	0	0	0		-1	6,02	0	PRIOT605W1
PRIOH610W1	R$ 1,80	R$ 1,80	0.31		0	0	0	0	61,00	0	0	0	0		-1	6,511	0	PRIOT610W1
PRIOH615W1	R$ 5,21	R$ 5,21	0.44		0	0	0	0	61,50	0	0	0	0		-1	7,003	0	PRIOT615W1
PRIOH620W1	R$ 3,55	R$ 3,55	0.38		0	0	0	0	62,00	0	0	0	0		-1	7,495	0	PRIOT620W1
PRIOH625W1	0	0	0		0	0	0	0	62,50	0	0	0	0		-1	7,987	0	PRIOT625W1
PRIOH630W1	R$ 4,63	R$ 4,63	0.41		0	0	0	0	63,00	0	0	0	0		-1	8,479	0	PRIOT630W1
PRIOH635W1	R$ 1,13	R$ 1,13	0.22		0	0	0	0	63,50	0	0	0	0		-1	8,97	0	PRIOT635W1
PRIOH640W1	R$ 0,97	R$ 0,97	0.2		0	0	0	0	64,00	0	0	0	0		-1	9,462	0	PRIOT640W1
PRIOH645W1	R$ 3,22	R$ 3,22	0.34		0	0	0	0	64,50	0	0	0	0		-1	9,954	0	PRIOT645W1
PRIOH650W1	R$ 0,45	R$ 0,45	0.12		0	0	0	0	65,00	0	0	0	0		-1	10,446	0	PRIOT650W1
PRIOH655W1	R$ 2,80	R$ 2,80	0.32		0	0	0	0	65,50	0	0	0	0		-1	10,938	0	PRIOT655W1
PRIOH660W1	R$ 2,60	R$ 2,60	0.3		0	0	0	0	66,00	0	0	0	0		-1	11,429	0	PRIOT660W1
PRIOH665W1	R$ 0,32	R$ 0,32	0.09		0	0	0	0	66,50	0	0	0	0		-1	11,921	0	PRIOT665W1
PRIOH670W1	0	0	0		0	0	0	0	67,00	0	0	0	0		-1	12,413	0	PRIOT670W1
PRIOH675W1	0	0	0		0	0	0	0	67,50	0	0	0	0		-1	12,905	0	PRIOT675W1
PRIOH680W1	0	0	0		0	0	0	0	68,00	0	0	0	0		-1	13,397	0	PRIOT680W1
PRIOH685W1	R$ 1,85	R$ 1,85	0.24		0	0	0	0	68,50	0	0	0	0		-1	13,889	0	PRIOT685W1
PRIOH690W1	R$ 0,27	R$ 0,27	0.08		0	0	0	0	69,00	0	0	0	0		-1	14,38	0	PRIOT690W1
PRIOH695W1	0	0	0		0	0	0	0	69,50	0	0	0	0		-1	14,872	0	PRIOT695W1
PRIOH700W1	R$ 2,81	R$ 2,81	0.29		0	0	0	0	70,00	0	0	0	0		-1	15,364	0	PRIOT700W1
PRIOH705W1	R$ 0,18	R$ 0,18	0.05		0	0	0	0	70,50	0	0	0	0		-1	15,856	0	PRIOT705W1
PRIOH710W1	0	0	0		0	0	0	0	71,00	0	0	0	0		-1	16,348	0	PRIOT710W1
PRIOH715W1	R$ 1,48	R$ 1,48	0.2		0	0	0	0	71,50	0	0	0	0		-1	16,839	0	PRIOT715W1
PRIOH720W1	0	0	0		0	0	0	0	72,00	0	0	0	0		-1	17,331	0	PRIOT720W1
PRIOH725W1	R$ 1,08	R$ 1,08	0.16		0	0	0	0	72,50	0	0	0	0		-1	17,823	0	PRIOT725W1
PRIOH730W1	0	0	0		0	0	0	0	73,00	0	0	0	0		-1	18,315	0	PRIOT730W1
PRIOH735W1	0	0	0		0	0	0	0	73,50	0	0	0	0		-1	18,807	0	PRIOT735W1
PRIOH740W1	0	0	0		0	0	0	0	74,00	0	0	0	0		-1	19,298	0	PRIOT740W1

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 353,56 3.988%
AAPL34	R$ 75,51 -1.165%
ABCB4	R$ 24,89 3.579%
ABEV3	R$ 16,42 0.244%
AERI3	R$ 2,07 0.485%
AGRO3	R$ 17,92 -0.223%
ALOS3	R$ 27,32 0.998%
ALPA4	R$ 13,18 0.457%
ALUP11	R$ 32,47 0.682%
AMAR3	R$ 0,60 -1.639%
AMBP3	R$ 0,17 0%
AMZO34	R$ 60,66 -0.197%
ANIM3	R$ 2,66 1.141%
ARML3	R$ 2,89 1.404%
ASAI3	R$ 8,39 1.451%
ASML34	R$ 175,38 5.81%
AUAU3	R$ 3,19 0.631%
AUAU99	R$ 3,88 0%
AURA33	R$ 102,23 2.899%
AURE3	R$ 11,32 1.252%
AXIA3	R$ 54,89 1.31%
AXIA98	R$ 68,10 0%
AXIA98	R$ 68,10 0%
AXIA99	R$ 74,82 0%
AXIA99	R$ 74,82 0%
AZZA3	R$ 19,46 0.777%
B3SA3	R$ 14,97 1.234%
BABA34	R$ 18,14 -1.999%
BACW39	R$ 79,91 0%
BBAS3	R$ 19,90 0.862%
BBDC3	R$ 15,49 0.715%
BBDC4	R$ 17,75 0.567%
BBSE3	R$ 38,84 0.414%
BEEF3	R$ 3,61 1.12%
BEEM39	R$ 59,93 2.725%
BERK34	R$ 128,32 -0.148%
BHIA3	R$ 1,14 0%
BIAU39	R$ 97,80 0.349%
BLAU3	R$ 10,07 0.7%
BMGB4	R$ 5,22 0%
BMOB3	R$ 23,25 0.737%
BOVA11	R$ 167,61 0%
BOVB11	R$ 175,90 0.698%
BOVV11	R$ 177,08 0.625%
BOVX11	R$ 17,61 0.629%
BPAC11	R$ 54,39 1.36%
BRAP4	R$ 22,30 0.859%
BRAV3	R$ 19,20 1.053%
BRAX11	R$ 144,80 1.365%
BRKM5	R$ 7,62 0%
BRSR6	R$ 13,37 0.526%
BSLV39	R$ 92,46 2.733%
CAML3	R$ 5,04 0.199%
CASH3	R$ 3,90 1.299%
CBAV3	R$ 10,76 0.093%
CEAB3	R$ 10,70 0.187%
CHVX34	R$ 88,01 -1.566%
CMIG3	R$ 15,50 0.911%
CMIG4	R$ 10,81 0.84%
CMIN3	R$ 4,33 1.405%
COCA34	R$ 69,50 -0.7%
COGN3	R$ 2,28 0%
CPFE3	R$ 44,66 0.654%
CPLE3	R$ 15,17 0.999%
CPLE99	R$ 15,79 0%
CPLE99	R$ 15,79 0%
CSAN3	R$ 3,82 3.243%
CSMG3	R$ 58,80 0.892%
CSNA3	R$ 5,11 0.988%
CURY3	R$ 35,23 0.772%
CVCB3	R$ 1,46 2.817%
CXSE3	R$ 19,40 -0.052%
CYRE3	R$ 22,87 1.644%
CYRE99	R$ 26,48 0%
DASA3	R$ 2,76 1.099%
DIRR3	R$ 13,89 0.144%
DXCO3	R$ 4,94 0.816%
E1MR34	R$ 772,98 0%
ECOR3	R$ 7,32 2.809%
EGIE3	R$ 34,06 1.369%
EMBJ3	R$ 81,41 1.788%
ENEV3	R$ 26,27 1.272%
ENGI11	R$ 46,84 0.948%
ENJU3	R$ 0,83 3.966%
EQTL3	R$ 38,52 1.368%
ESPA3	R$ 6,36 0%
EVEN3	R$ 5,64 0.535%
EXXO34	R$ 88,01 -0.767%
EZTC3	R$ 13,55 0.894%
FESA4	R$ 6,10 1.161%
FLRY3	R$ 15,26 0.66%
GFSA3	R$ 1,30 2.362%
GGBR4	R$ 21,67 1.356%
GGPS3	R$ 11,82 1.199%
GMAT3	R$ 3,85 0.785%
GMCO34	R$ 102,50 -0.774%
GOAU4	R$ 9,58 0.842%
GOGL34	R$ 147,36 -1.352%
GOLD11	R$ 21,52 0%
GRND3	R$ 3,89 0%
GSGI34	R$ 187,30 0%
HAPV3	R$ 10,41 2.36%
HASH11	R$ 40,11 0%
HBOR3	R$ 2,22 1.37%
HBSA3	R$ 3,67 0%
HYPE3	R$ 21,27 1.334%
IFCM3	R$ 0,56 1.818%
IGTI11	R$ 24,83 1.099%
INBR32	R$ 27,90 0.649%
INTB3	R$ 13,71 0.44%
IRBR3	R$ 54,64 0.294%
ISAE4	R$ 27,98 0.539%
ITLC34	R$ 121,28 5.461%
ITSA4	R$ 13,16 0.843%
ITUB3	R$ 43,60 0.693%
ITUB4	R$ 41,37 0.976%
IVVB11	R$ 435,65 1.079%
JALL3	R$ 2,20 1.382%
JBSS32	R$ 63,41 -0.126%
JHSF3	R$ 10,88 0.928%
JNJB34	R$ 82,40 -0.603%
JPMC34	R$ 174,06 0.219%
KEPL3	R$ 6,63 0.303%
KLBN11	R$ 17,02 1.009%
LAVV3	R$ 11,32 0.981%
LEVE3	R$ 32,55 -0.367%
LILY34	R$ 193,21 -0.325%
LJQQ3	R$ 1,40 2.19%
LOGG3	R$ 27,50 0.733%
LOGN3	R$ 26,50 0%
LREN3	R$ 14,61 0.759%
LWSA3	R$ 3,89 1.039%
M1TA34	R$ 103,29 -0.587%
MATD3	R$ 4,86 0%
MBRF3	R$ 16,17 0.186%
MCDC34	R$ 70,85 -0.867%
MDIA3	R$ 17,52 0.344%
MDNE3	R$ 29,19 0.934%
MEAL3	R$ 0,95 -1.042%
MELI34	R$ 71,59 -0.955%
MGLU3	R$ 4,38 0.459%
MILS3	R$ 15,39 0%
MLAS3	R$ 1,69 1.198%
MOTV3	R$ 14,48 1.543%
MOVI3	R$ 9,95 4.079%
MRVE3	R$ 5,06 0.998%
MSFT34	R$ 78,91 -1.165%
MTRE3	R$ 3,32 0.912%
MULT3	R$ 29,09 0.832%
MYPK3	R$ 9,08 0.442%
N1VO34	R$ 31,04 0.129%
NASD11	R$ 21,56 1.939%
NATU3	R$ 7,85 0.512%
NFLX34	R$ 7,44 -0.668%
NVDC34	R$ 21,89 1.719%
ONCO3	R$ 1,39 1.46%
ORVR3	R$ 78,40 0.94%
OXYP34	R$ 43,40 -2.009%
P1GR34	R$ 564,74 0%
PAGS34	R$ 9,41 1.074%
PCAR3	R$ 2,13 0.948%
PETR3	R$ 42,57 -0.537%
PETR4	R$ 38,21 -0.209%
PGMN3	R$ 3,82 1.058%
PIBB11	R$ 304,00 0%
PLPL3	R$ 8,63 0.818%
PNVL3	R$ 11,23 0%
POMO4	R$ 5,87 0.686%
POSI3	R$ 3,96 0.508%
PRIO3	R$ 53,49 -1.128%
PSSA3	R$ 52,60 0.42%
PTBL3	R$ 1,53 0%
PYPL34	R$ 10,67 -1.568%
QBTC11	R$ 19,33 2.167%
QUAL3	R$ 1,87 1.63%
RADL3	R$ 17,22 0.82%
RAIL3	R$ 13,38 3.082%
RAIZ4	R$ 0,43 2.381%
RANI3	R$ 7,82 0.385%
RAPT4	R$ 4,40 1.149%
RDOR3	R$ 34,58 1.408%
RECV3	R$ 10,02 0.3%
RENT3	R$ 42,49 1.748%
RENT4	R$ 40,83 1.24%
RENT99	R$ 43,31 0%
RIAA3	R$ 9,12 0.773%
RIOT34	R$ 496,89 4.113%
ROMI3	R$ 6,06 1%
ROXO34	R$ 10,90 -0.547%
SANB11	R$ 26,55 0.644%
SANB3	R$ 12,72 0.157%
SAPR11	R$ 36,94 -0.726%
SAUD3	R$ 14,02 0.863%
SBFG3	R$ 10,71 1.133%
SBSP3	R$ 28,88 1.44%
SEER3	R$ 10,98 0%
SEQL3	R$ 0,08 0%
SIMH3	R$ 7,95 3.922%
SIMN34	R$ 286,44 0%
SLCE3	R$ 13,44 0.524%
SMAL11	R$ 106,75 0%
SMFT3	R$ 18,92 0.799%
SMTO3	R$ 14,92 1.359%
SOJA3	R$ 6,02 0.166%
SPCX34	R$ 54,76 1.803%
SPXI11	R$ 53,06 1.24%
SUZB3	R$ 42,45 0.592%
TAEE11	R$ 39,97 0.629%
TASA4	R$ 5,00 1.01%
TCSA3	R$ 0,84 1.205%
TEND3	R$ 36,10 -0.166%
TIMS3	R$ 22,29 0.496%
TMOS34	R$ 53,25 0%
TOTS3	R$ 27,72 1.131%
TRAD3	R$ 1,18 0%
TRIS3	R$ 4,15 0.484%
TSLA34	R$ 61,22 0.361%
TSMC34	R$ 296,67 2.679%
TTEN3	R$ 14,89 0.337%
TUPY3	R$ 14,59 2.314%
UGPA3	R$ 25,62 1.185%
UNIP6	R$ 60,21 0.804%
USIM5	R$ 8,70 0.23%
VALE3	R$ 78,19 0.592%
VAMO3	R$ 2,82 1.805%
VAMO99	R$ 3,05 0%
VBBR3	R$ 29,23 0.412%
VERZ34	R$ 39,56 0%
VISA34	R$ 86,14 -0.829%
VIVA3	R$ 23,01 1.589%
VIVT3	R$ 34,43 0.526%
VLID3	R$ 17,16 0%
VULC3	R$ 14,63 0.55%
VVEO3	R$ 1,22 0%
WALM34	R$ 38,16 -1.497%
WEGE3	R$ 46,89 0.601%
WIZC3	R$ 7,72 0.521%
XBOV11	R$ 166,36 0%
XPBR31	R$ 82,06 0.22%
YDUQ3	R$ 8,86 0.911%