QUAL3 - QUALICORP ON: Opções e cotação

INÍCIO /QUAL3

QUAL3 QUALICORP ON

-0,02 -1,093%
- R$ 1,85
  Máxima
- R$ 1,79
  Mínima
- 2.161.800,00
  Volume
- 19/03/25, 17:54:40
  Último Negócio
- R$ 1,83
  Abertura
- R$ 3,94
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

77,00%
Desvio Padrão (1a)
51,77%
IV (1a)

72,28%
EWMA (1a)
0,89
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
QUALD150	R$ 1,69	R$ 1,66	1	0	0	0	0	0,15	0	0	0	0	0	0	R$ 0,09	QUALP150
QUALD250	R$ 0,01	R$ 1,56	1	0	0,01	0,01	0	0,25	0	0	0	0	0	0	R$ 1,15	QUALP250
QUALD350	R$ 1,48	R$ 1,48	0.98	0	0	0	0	0,35	0	0	0	0	0	0	R$ 2,14	QUALP350
QUALD450	R$ 0,05	R$ 1,36	1	0	0	0	0	0,45	0	0	0	0	0	0	R$ 3,09	QUALP450
QUALD550	0	R$ 1,27	1	0	0	0	0	0,55	0	0	0	0	0	0	0	QUALP550
QUALD65	0	R$ 1,17	1	0	0	0	0	0,65	0	0	0	0	0	0	0	QUALP65
QUALD75	0	R$ 1,07	1	0	0	0	0	0,75	0	0	0	0	0	0	0	QUALP75
QUALD85	0	R$ 0,97	1	0	0	0	0	0,85	0	0	0	0	0	0	0	QUALP85
QUALD900	R$ 0,49	R$ 0,92	1	0	0	0	0	0,90	0	0	0	0	0	0	0	QUALP900
QUALD95	0	R$ 0,87	1	0	0	0	0	0,95	0	0	0	0	0	0	0	QUALP95
QUALD99	0	R$ 0,82	1	0	0	0	0	1,00	0	0	0	0	-0.03	0,01	R$ 0,01	QUALP99
QUALD105	R$ 0,77	R$ 0,77	1	0	0	0	0	1,05	0	0	0	0	-0.04	0,01	R$ 0,01	QUALP105
QUALD110	0	R$ 0,72	1	0	0	0	0	1,10	0	0	0	0	0	0	0	QUALP110
QUALD115	0	R$ 0,67	1	0	0	0	0	1,15	0	0	0	0	0	0	0	QUALP115
QUALD120	0	R$ 0,62	1	0	0	0	0	1,20	0	0	0	0	-0.04	0,01	R$ 0,01	QUALP120
QUALD12	0	R$ 0,57	1	0	0	0	0	1,25	0	0	0	0	0	0	0	QUALP12
QUALD130	0	R$ 0,52	1	0	0	0	0	1,30	0,06	0	0,03	0	-0.08	0,02	R$ 0,02	QUALP130
QUALD140	R$ 0,66	R$ 0,66	0.77	0	0	0	0	1,40	0,06	0	0,03	100,00	-0.1	0,02	R$ 0,02	QUALP140
QUALD149	R$ 0,35	R$ 0,35	0.87	0	0	0	0	1,50	0,06	0	0,03	0	-0.14	0,03	R$ 0,03	QUALP149
QUALD160	R$ 0,04	R$ 0,23	1	0	0	0	0	1,60	0,07	0,02	0,05	0	-0.18	0,03	R$ 0,03	QUALP160
QUALD170	R$ 0,20	R$ 0,20	0.69	33,333	0	0	0	1,70	0,07	0,01	0,04	-55,556	-0.26	0,04	R$ 0,04	QUALP170
QUALD180	R$ 0,13	R$ 0,13	0.57	0	0,03	0,05	0	1,80	0	0,01	0,01	-16,667	-0.43	0,10	R$ 0,10	QUALP180
QUALD190	R$ 0,09	R$ 0,09	0.44	-10,00	0,01	0,02	0	1,90	0,16	0,05	0,11	0	-0.56	0,16	R$ 0,16	QUALP190
QUALD199	R$ 0,07	R$ 0,07	0.35	16,667	0,06	0,01	0,10	2,00	0	0	0	0	-0.72	0,21	R$ 0,21	QUALP199
QUALD210	R$ 0,04	R$ 0,04	0.24	0	0,06	0,01	0,11	2,10	0	0	0	0	-0.73	0,32	R$ 0,32	QUALP210
QUALD220	R$ 0,03	R$ 0,03	0.18	0	0,03	0,01	0,04	2,20	0	0	0	0	-0.96	0,37	R$ 0,37	QUALP220
QUALD230	R$ 0,02	R$ 0,02	0.13	0	0,02	0	0,03	2,30	0	0	0	0	-0.96	0,47	R$ 0,47	QUALP230
QUALD240	R$ 0,01	R$ 0,01	0.07	0	0,01	0	0,02	2,40	0	0	0	0	-0.41	1,10	R$ 1,10	QUALP240
QUALD249	R$ 0,01	R$ 0,01	0.07	0	0,01	0	0,01	2,50	0	0	0	0	-0.88	0,687	R$ 0,47	QUALP249
QUALD260	R$ 0,01	R$ 0,01	0.06	0	0,05	0	0,10	2,60	0	0	0	48,00	-0.67	0,921	R$ 0,74	QUALP260
QUALD270	R$ 0,01	R$ 0,01	0.06	0	0	0	0	2,70	0	0	0	0	-0.91	0,88	R$ 0,88	QUALP270
QUALD280	R$ 0,01	R$ 0,01	0.06	0	0	0	0	2,80	0	0	0	0	-0.45	1,46	R$ 1,46	QUALP280
QUALD290	R$ 0,05	R$ 0,05	0.16	0	0	0	0	2,90	0	0	0	0	-0.83	1,117	R$ 1,05	QUALP290
QUALD299	R$ 0,02	R$ 0,02	0.08	0	0,01	0	0,02	3,00	0	0	0	0	-1	1,159	0	QUALP299
QUALD310	R$ 0,01	R$ 0,01	0.05	0	0	0	0	3,10	0	0	0	-5,426	-1	1,258	R$ 1,22	QUALP310
QUALD320	R$ 0,02	R$ 0,02	0.08	0	0	0	0	3,20	0	0	0	0	-0.51	1,78	R$ 1,78	QUALP320
QUALD330	0	0	0	0	0	0	0	3,30	0	0	0	0	-0.64	1,70	R$ 1,70	QUALP330
QUALD340	0	0	0	0	0	0	0	3,40	0	0	0	0	-1	1,555	R$ 1,55	QUALP340
QUALD349	0	0	0	0	0	0	0	3,50	0	0	0	0	-1	1,654	0	QUALP349
QUALD360	0	0	0	0	0	0	0	3,60	0	0	0	0	-0.71	1,925	R$ 1,52	QUALP360
QUALD370	0	0	0	0	0	0	0	3,70	0	0	0	0	-1	1,852	0	QUALP370
QUALD380	0	0	0	0	0	0	0	3,80	0	0	0	0	-0.53	2,38	R$ 2,38	QUALP380
QUALD390	0	0	0	0	0	0	0	3,90	0	0	0	0	-0.72	2,22	R$ 2,22	QUALP390
QUALD400	0	0	0	0	0	0	0	4,00	0	0	0	0	-1	2,149	0	QUALP400
QUALD410	0	0	0	0	0	0	0	4,10	0	0	0	0	-1	2,248	0	QUALP410
QUALD420	0	0	0	0	0	0	0	4,20	0	0	0	0	-1	2,347	0	QUALP420
QUALD430	0	0	0	0	0	0	0	4,30	0	0	0	0	-0.54	2,88	R$ 2,88	QUALP430
QUALD440	R$ 0,01	R$ 0,01	0.04	0	0	0	0	4,40	0	0	0	0	-0.5	3,04	R$ 3,04	QUALP440
QUALD45	0	0	0	0	0	0	0	4,50	0	0	0	0	-1	2,644	0	QUALP45
QUALD460	0	0	0	0	0	0	0	4,60	0	0	0	0	-0.49	3,27	R$ 3,27	QUALP460
QUALD470	0	0	0	0	0	0	0	4,70	0	0	0	0	-0.54	3,29	R$ 3,29	QUALP470
QUALD480	0	0	0	0	0	0	0	4,80	0	0	0	0	-1	2,941	0	QUALP480
QUALD490	0	0	0	0	0	0	0	4,90	0	0	0	0	-0.5	3,55	R$ 3,55	QUALP490
QUALD510	0	0	0	0	0	0	0	5,10	0	0	0	0	-1	3,238	0	QUALP510
QUALD530	0	0	0	0	0	0	0	5,30	0	0	0	0	-1	3,436	0	QUALP530
QUALD55	0	0	0	0	0	0	0	5,50	0	0	0	0	-0.94	3,657	R$ 3,58	QUALP55
QUALD560	0	0	0	0	0	0	0	5,60	0	0	0	0	-1	3,733	0	QUALP560
QUALD570	0	0	0	0	0	0	0	5,70	0	0	0	0	-1	3,832	0	QUALP570
QUALD580	0	0	0	0	0	0	0	5,80	0	0	0	0	-1	3,931	0	QUALP580
QUALD590	0	0	0	0	0	0	0	5,90	0	0	0	0	-1	4,029	0	QUALP590
QUALD59	0	0	0	0	0	0	0	6,00	0	0	0	0	-1	4,128	0	QUALP59
QUALD610	0	0	0	0	0	0	0	6,10	0	0	0	0	-1	4,227	0	QUALP610
QUALD61	0	0	0	0	0	0	0	6,20	0	0	0	0	-1	4,326	0	QUALP61
QUALD630	0	0	0	0	0	0	0	6,30	0	0	0	0	-1	4,425	0	QUALP630
QUALD640	0	0	0	0	0	0	0	6,40	0	0	0	0	-1	4,524	0	QUALP640
QUALD650	0	0	0	0	0	0	0	6,50	0	0	0	0	-1	4,623	0	QUALP650
QUALD660	0	0	0	0	0	0	0	6,60	0	0	0	0	-1	4,722	0	QUALP660
QUALD670	0	0	0	0	0	0	0	6,70	0	0	0	0	-1	4,821	0	QUALP670
QUALD680	0	0	0	0	0	0	0	6,80	0	0	0	0	-1	4,92	0	QUALP680
QUALD690	0	0	0	0	0	0	0	6,90	0	0	0	0	-1	5,019	0	QUALP690
QUALD710	0	0	0	0	0	0	0	7,10	0	0	0	0	-1	5,217	0	QUALP710
QUALD730	0	0	0	0	0	0	0	7,30	0	0	0	0	-1	5,415	0	QUALP730
QUALD750	0	0	0	0	0	0	0	7,50	0	0	0	0	-1	5,613	0	QUALP750
QUALD770	0	0	0	0	0	0	0	7,70	0	0	0	0	-1	5,811	0	QUALP770
QUALD790	0	0	0	0	0	0	0	7,90	0	0	0	0	-1	6,009	0	QUALP790
QUALD810	0	0	0	0	0	0	0	8,10	0	0	0	0	-1	6,207	0	QUALP810
QUALD830	0	0	0	0	0	0	0	8,30	0	0	0	0	-1	6,405	0	QUALP830
QUALD850	0	0	0	0	0	0	0	8,50	0	0	0	0	-1	6,603	0	QUALP850
QUALD870	0	0	0	0	0	0	0	8,70	0	0	0	0	-0.88	6,869	R$ 6,78	QUALP870
QUALD890	0	0	0	0	0	0	0	8,90	0	0	0	0	-1	6,999	0	QUALP890
QUALD910	0	0	0	0	0	0	0	9,10	0	0	0	0	-1	7,197	0	QUALP910
QUALD930	0	0	0	0	0	0	0	9,30	0	0	0	0	-1	7,395	R$ 7,37	QUALP930
QUALD950	0	0	0	0	0	0	0	9,50	0	0	0	0	-1	7,593	0	QUALP950
QUALD235	0	0	0	0	0	0	0	23,50	0	0	0	0	-1	21,449	R$ 20,89	QUALP235
QUALD24	0	0	0	0	0	0	0	24,00	0	0	0	0	-1	21,944	0	QUALP24
QUALD245	R$ 0,01	R$ 0,01	0.02	0	0	0	0	24,50	0	0	0	0	-1	22,439	R$ 0,86	QUALP245
QUALD25	0	0	0	0	0	0	0	25,00	0	0	0	0	-1	22,933	0	QUALP25
QUALD255	R$ 0,01	R$ 0,01	0.02	0	0	0	0	25,50	0	0	0	0	-1	23,428	R$ 0,49	QUALP255
QUALD26	0	0	0	0	0	0	0	26,00	0	0	0	0	-1	23,923	R$ 23,88	QUALP26
QUALD265	R$ 0,02	R$ 0,02	0.04	0	0	0	0	26,50	0	0	0	0	-1	24,418	0	QUALP265
QUALD28	0	0	0	0	0	0	0	28,00	0	0	0	0	-1	25,903	R$ 25,90	QUALP28

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,03 2.739%
AAPL34	R$ 60,56 0.199%
ABCB4	R$ 20,45 -1.588%
ABEV3	R$ 13,68 0.959%
AERI3	R$ 3,80 -2.813%
AGRO3	R$ 22,03 0.091%
ALOS3	R$ 19,70 1.328%
ALPA4	R$ 7,09 2.161%
ALUP11	R$ 29,85 0.505%
AMAR3	R$ 1,56 -1.266%
AMBP3	R$ 124,27 -4.796%
AMER3	R$ 7,05 9.813%
AMZO34	R$ 55,40 1.096%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,92 6.263%
ASAI3	R$ 7,74 2.517%
AURE3	R$ 7,73 -1.151%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,75 0.536%
AZZA3	R$ 23,44 1.913%
B3SA3	R$ 12,35 2.575%
BABA34	R$ 28,94 -0.275%
BBAS3	R$ 28,39 -0.105%
BBDC3	R$ 11,35 1.426%
BBDC4	R$ 12,41 0.894%
BBSE3	R$ 40,23 -0.371%
BEEF3	R$ 5,59 1.821%
BERK34	R$ 148,50 0%
BHIA3	R$ 7,06 29.304%
BLAU3	R$ 12,80 2.318%
BMGB4	R$ 3,83 0.524%
BMOB3	R$ 15,11 0.669%
BOVA11	R$ 129,60 1.045%
BOVB11	R$ 134,81 0.785%
BOVV11	R$ 135,64 0.848%
BPAC11	R$ 35,82 0.618%
BPAN4	R$ 7,53 1.21%
BRAP4	R$ 17,74 -0.337%
BRAV3	R$ 18,30 -0.543%
BRAX11	R$ 111,15 0.725%
BRFS3	R$ 19,56 -0.407%
BRKM5	R$ 11,35 1.159%
BRSR6	R$ 11,13 2.204%
CAML3	R$ 3,85 -0.259%
CASH3	R$ 3,82 7.003%
CBAV3	R$ 5,21 0.383%
CCRO3	R$ 12,09 1.753%
CEAB3	R$ 11,10 2.683%
CHVX34	R$ 93,00 1.751%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,67 0.642%
CMIG4	R$ 11,49 1.412%
CMIN3	R$ 6,40 2.56%
COCA34	R$ 64,95 -1.397%
COGN3	R$ 1,90 2.732%
CPFE3	R$ 38,05 -0.053%
CPLE3	R$ 9,58 1.483%
CPLE6	R$ 10,59 1.825%
CRFB3	R$ 7,44 -0.135%
CSAN3	R$ 7,91 2.861%
CSMG3	R$ 23,88 0.209%
CSNA3	R$ 10,05 2.03%
CURY3	R$ 24,96 2.928%
CVCB3	R$ 2,05 5.128%
CXSE3	R$ 15,62 0.064%
CYRE3	R$ 24,02 2.562%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,33 2.472%
DXCO3	R$ 5,74 1.235%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,51 0%
EGIE3	R$ 38,88 0.491%
ELET3	R$ 41,94 3.296%
ELET6	R$ 45,44 2.597%
EMBR3	R$ 79,29 1.615%
ENEV3	R$ 12,83 3.021%
ENGI11	R$ 42,52 3.13%
ENJU3	R$ 1,26 2.439%
EQTL3	R$ 33,30 2.085%
ESPA3	R$ 0,74 2.778%
EVEN3	R$ 6,70 -1.028%
EXCO32	R$ 9,50 -4.04%
EXXO34	R$ 81,44 0.83%
EZTC3	R$ 15,40 1.183%
FESA4	R$ 7,85 0%
FLRY3	R$ 11,90 3.009%
GFSA3	R$ 1,32 8.197%
GGBR4	R$ 17,24 0.174%
GGPS3	R$ 14,07 -0.565%
GMAT3	R$ 6,89 6%
GMCO34	R$ 69,70 1.975%
GOAU4	R$ 9,54 0.952%
GOGL34	R$ 77,38 1.802%
GOLD11	R$ 18,03 -0.055%
GOLL4	R$ 1,41 -0.704%
GRND3	R$ 5,94 2.768%
GSGI34	R$ 104,73 -2.468%
GUAR3	R$ 7,84 4.533%
HAPV3	R$ 2,26 -4.237%
HBOR3	R$ 1,73 1.765%
HBSA3	R$ 2,30 3.139%
HYPE3	R$ 20,08 -0.544%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,15 1.323%
INBR32	R$ 33,25 1.62%
INTB3	R$ 12,34 3.091%
IRBR3	R$ 50,46 4.875%
ISAE4	R$ 23,22 1%
ITLC34	R$ 22,78 -6.601%
ITSA4	R$ 9,65 0.731%
ITUB3	R$ 28,65 0.703%
ITUB4	R$ 32,38 0.248%
IVVB11	R$ 358,90 0.546%
JALL3	R$ 4,14 1.222%
JBSS3	R$ 39,13 2.02%
JHSF3	R$ 4,00 1.781%
JNJB34	R$ 61,30 -1.145%
JPMC34	R$ 135,37 1.974%
KEPL3	R$ 7,90 0.381%
KLBN11	R$ 19,90 0.05%
LAVV3	R$ 9,65 0.731%
LEVE3	R$ 29,40 -0.068%
LILY34	R$ 156,91 0.797%
LJQQ3	R$ 2,37 0.427%
LOGG3	R$ 18,40 1.043%
LOGN3	R$ 22,12 -0.584%
LREN3	R$ 12,40 0.486%
LWSA3	R$ 2,76 6.154%
M1TA34	R$ 117,78 0.085%
MATD3	R$ 4,00 2.302%
MBLY3	R$ 1,25 0%
MCDC34	R$ 86,49 -0.196%
MDIA3	R$ 23,74 2.55%
MDNE3	R$ 13,75 -0.29%
MEAL3	R$ 1,06 -1.852%
MELI34	R$ 96,78 2.543%
MGLU3	R$ 10,43 3.988%
MILS3	R$ 9,72 0.728%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,24 2.663%
MRFG3	R$ 15,98 1.139%
MRVE3	R$ 5,13 -0.388%
MSFT34	R$ 90,91 0.62%
MTRE3	R$ 3,33 0.301%
MULT3	R$ 23,37 0.387%
MYPK3	R$ 13,18 -0.902%
N1VO34	R$ 55,65 -1.661%
NASD11	R$ 15,55 0.909%
NEOE3	R$ 20,91 1.063%
NFLX34	R$ 107,96 2.254%
NTCO3	R$ 9,89 3.996%
NVDC34	R$ 13,83 1.616%
ODPV3	R$ 11,24 1.627%
ONCO3	R$ 5,35 -0.558%
ORVR3	R$ 44,05 1.944%
OXYP34	R$ 45,28 0.981%
P1GR34	R$ 767,52 -4.636%
PAGS34	R$ 9,69 9.122%
PCAR3	R$ 2,57 3.226%
PETR3	R$ 39,52 0.686%
PETR4	R$ 36,16 -0.083%
PETZ3	R$ 4,63 0.216%
PIBB11	R$ 235,28 0.741%
PLPL3	R$ 11,61 2.926%
PNVL3	R$ 8,83 0.113%
POMO4	R$ 7,07 3.363%
POSI3	R$ 5,37 0.94%
PRIO3	R$ 39,27 -1.009%
PSSA3	R$ 41,54 2.924%
PTBL3	R$ 3,55 0%
PYPL34	R$ 19,81 2.061%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,82 1.68%
RAIL3	R$ 18,20 0.831%
RAIZ4	R$ 1,86 1.639%
RANI3	R$ 7,36 -0.406%
RAPT4	R$ 9,56 2.575%
RDOR3	R$ 28,95 1.047%
RECV3	R$ 16,44 -1.38%
RENT3	R$ 33,60 2.159%
RIOT34	R$ 361,15 -0.46%
ROMI3	R$ 9,46 -0.63%
ROXO34	R$ 11,17 2.665%
SANB11	R$ 26,97 1.011%
SANB3	R$ 12,75 1.262%
SAPR11	R$ 28,21 0.678%
SBFG3	R$ 11,80 0.511%
SBSP3	R$ 102,65 2.374%
SEER3	R$ 4,88 3.609%
SEQL3	R$ 2,06 -0.483%
SIMH3	R$ 4,12 2.233%
SIMN34	R$ 232,99 -2.909%
SLCE3	R$ 18,66 -3.516%
SMAL11	R$ 95,66 1.712%
SMFT3	R$ 20,65 4.114%
SMTO3	R$ 22,62 0.088%
SOJA3	R$ 10,61 -2.302%
SPXI11	R$ 349,47 0.593%
SRNA3	R$ 7,79 1.963%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,85 -0.291%
TAEE11	R$ 34,44 0.349%
TASA4	R$ 8,30 1.716%
TCSA3	R$ 1,41 -0.699%
TEND3	R$ 14,44 4.411%
TIMS3	R$ 17,22 0%
TMOS34	R$ 61,15 -0.666%
TOTS3	R$ 34,99 0.923%
TRAD3	R$ 5,80 1.045%
TRIS3	R$ 6,64 -0.45%
TSLA34	R$ 41,74 4.717%
TSMC34	R$ 123,31 0.908%
TTEN3	R$ 14,36 -1.376%
TUPY3	R$ 19,98 -0.696%
UGPA3	R$ 17,37 0.813%
UNIP6	R$ 55,50 3.444%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,42 -0.174%
VAMO3	R$ 4,30 5.392%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,71 1.374%
VERZ34	R$ 41,34 -0.599%
VISA34	R$ 95,50 1.749%
VIVA3	R$ 19,18 7.572%
VIVT3	R$ 50,59 -1.228%
VLID3	R$ 24,35 0.828%
VULC3	R$ 16,09 0.406%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,42 0.462%
WEGE3	R$ 48,14 1.028%
WIZC3	R$ 6,33 0%
XBOV11	R$ 130,05 0.791%
XPBR31	R$ 88,50 2.135%
YDUQ3	R$ 11,97 -0.746%
ZAMP3	R$ 2,84 1.429%

Lucrar no mercado de opções agora ficou muito mais fácil

QUAL3 QUALICORP ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT