Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

RADL3 RAIADROGASILON

0,33 +1,68%
- R$ 20,04
  Máxima
- R$ 19,64
  Mínima
- 7.003.000,00
  Volume
- 19/03/25, 17:55:44
  Último Negócio
- R$ 19,75
  Abertura
- R$ 139,16
  Volume Financeiro

Tendência

Alta
Curto Prazo
Baixa
Longo Prazo

Indicadores

29,00%
Desvio Padrão (1a)
29,89%
IV (1a)

30,97%
EWMA (1a)
1,06
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
RADLE130	0	R$ 7,04	1		0	0	0	0	13,03	0	0	0	0		0	0	0	RADLQ130
RADLE132	0	R$ 6,80	1		0	0	0	0	13,28	0	0	0	0		0	0	0	RADLQ132
RADLE135	0	R$ 6,55	1		0	0	0	0	13,53	0	0	0	0		0	0	0	RADLQ135
RADLE137	0	R$ 6,31	1		0	0	0	0	13,78	0	0	0	0		0	0	0	RADLQ137
RADLE140	0	R$ 6,06	1		0	0	0	0	14,03	0	0	0	0		0	0	0	RADLQ140
RADLE142	0	R$ 5,82	1		0	0	0	0	14,28	0	0	0	0		0	0	0	RADLQ142
RADLE145	0	R$ 5,57	1		0	0	0	0	14,53	0	0	0	0		0	0	0	RADLQ145
RADLE147	0	R$ 5,33	1		0	0	0	0	14,78	0	0	0	0		0	0	0	RADLQ147
RADLE150	0	R$ 5,08	1		0	0	0	0	15,03	0	0	0	0		0	0	0	RADLQ150
RADLE152	0	R$ 4,84	1		0	0	0	0	15,28	0	0	0	0		-0.09	0,19	R$ 0,19	RADLQ152
RADLE155	0	R$ 4,59	1		0	0	0	0	15,53	0	0	0	0		-0.08	0,15	R$ 0,15	RADLQ155
RADLE157	0	R$ 4,35	1		0	0	0	0	15,78	0	0	0	0		-0.09	0,17	R$ 0,17	RADLQ157
RADLE160	0	R$ 4,10	1		0	0	0	0	16,03	0	0	0	0		-0.1	0,19	R$ 0,19	RADLQ160
RADLE162	0	R$ 3,86	1		0	0	0	0	16,28	0	0	0	0		-0.07	0,11	R$ 0,11	RADLQ162
RADLE165	0	R$ 3,61	1		0	0	0	0	16,53	0	0	0	0		0	0	0	RADLQ165
RADLE167	0	R$ 3,37	1		0	0	0	0	16,78	0	0	0	0		0	0	0	RADLQ167
RADLE170	0	R$ 3,12	1		0	0	0	0	17,03	0,60	0,03	0,32	-6,25		-0.1	0,15	R$ 0,15	RADLQ170
RADLE172	0	R$ 2,88	1		0	0	0	0	17,28	0,75	0,10	0,43	0		-0.21	0,56	R$ 0,56	RADLQ172
RADLE175	0	R$ 2,63	1		0	0	0	0	17,53	0,36	0	0,18	0		-0.15	0,23	R$ 0,23	RADLQ175
RADLE177	0	R$ 2,39	1		0	0	0	0	17,78	0	0	0	0		0	0	0	RADLQ177
RADLE180	0	R$ 2,14	1		0	0	0	0	18,03	0	0	0	0		0	0	0	RADLQ180
RADLE182	0	R$ 1,89	1		0	0	0	0	18,28	0	0	0	0		-0.21	0,35	R$ 0,35	RADLQ182
RADLE185	0	R$ 1,65	1		0	0	0	0	18,53	0	0	0	0		-0.24	0,42	R$ 0,42	RADLQ185
RADLE187	R$ 1,64	R$ 1,64	0.79		0	0	0	0	18,78	0	0	0	-8,333		-0.26	0,44	R$ 0,44	RADLQ187
RADLE190	R$ 1,64	R$ 1,64	0.71		0	0	0	0	19,03	0	0	0	0		-0.29	0,45	R$ 0,45	RADLQ190
RADLE192	0	R$ 0,91	1		0	0	0	0	19,28	0	0	0	0		-0.33	0,54	R$ 0,54	RADLQ192
RADLE195	R$ 1,37	R$ 1,37	0.63		7,031	0	0	0	19,53	0	0	0	0		-0.38	0,83	R$ 0,83	RADLQ195
RADLE197	R$ 1,70	R$ 1,70	0.58		0	0,85	0	1,70	19,78	0	0	0	-10,345		-0.41	0,78	R$ 0,78	RADLQ197
RADLE200	R$ 1,01	R$ 1,01	0.55		0	0,14	0,29	0	20,03	0	0	0	0		0	0	0	RADLQ200
RADLE202	R$ 0,30	R$ 0,30	0.48		0	0	0	0	20,28	0	0	0	0		-0.48	1,10	R$ 1,10	RADLQ202
RADLE205	R$ 0,80	R$ 0,80	0.47		0	0,11	0,22	0	20,53	0	0	0	0		-1	0,312	0	RADLQ205
RADLE207	0	0	0		0	0	0	0	20,78	0	0	0	0		-0.58	1,20	R$ 1,20	RADLQ207
RADLE209	R$ 0,58	R$ 0,58	0.39		93,333	0	0	0	21,03	0	0	0	0		-0.6	1,45	R$ 1,45	RADLQ209
RADLE212	0	0	0		0	0	0	0	21,28	0	0	0	0		-0.5	3,24	R$ 3,24	RADLQ212
RADLE215	0	0	0		0	0	0	0	21,53	0	0	0	0		-1	1,292	0	RADLQ215
RADLE217	0	0	0		0	0	0	0	21,78	0	0	0	0		-0.82	1,68	R$ 1,22	RADLQ217
RADLE220	0	0	0		0	0,01	0,01	0	22,03	0	0	0	0		-1	1,782	R$ 0,05	RADLQ220
RADLE222	R$ 0,37	R$ 0,37	0.25		0	0	0	0	22,28	2,97	0	1,49	0		-1	2,028	R$ 1,98	RADLQ222
RADLE225	0	0	0		0	0,20	0	0,40	22,53	0	0	0	0		-1	2,273	0	RADLQ225
RADLE227	0	0	0		0	0	0	0	22,78	0	0	0	0		-1	2,518	R$ 0,08	RADLQ227
RADLE230	0	0	0		0	0	0	0	23,03	0	0	0	0		-1	2,763	0	RADLQ230
RADLE232	R$ 3,21	R$ 3,21	0.5		0	0	0	0	23,28	0	0	0	0		-0.95	3,038	R$ 3,00	RADLQ232
RADLE235	0	0	0		0	0	0	0	23,53	0	0	0	0		-1	3,253	0	RADLQ235
RADLE240	R$ 1,50	R$ 1,50	0.38		0	0	0	0	23,78	0	0	0	0		-0.96	3,524	R$ 2,20	RADLQ240
RADLE24	0	0	0		0	0	0	0	24,03	0	0	0	0		-1	3,744	0	RADLQ24
RADLE242	0	0	0		0	0	0	0	24,28	0	0	0	0		-1	3,989	R$ 0,01	RADLQ242
RADLE245	0	0	0		0	0	0	0	24,53	0	0	0	0		-1	4,234	0	RADLQ245
RADLE250	R$ 0,05	R$ 0,05	0.05		0	0,01	0,02	0	24,78	0	0	0	0		-0.8	4,911	R$ 4,24	RADLQ250
RADLE252	0	0	0		0	0	0	0	25,03	0	0	0	0		-0.71	5,636	R$ 1,26	RADLQ252
RADLE255	0	0	0		0	0	0	0	25,28	0	0	0	0		-0.46	9,564	R$ 4,67	RADLQ255
RADLE257	R$ 3,42	R$ 3,42	0.48		0	1,00	0	2,01	25,53	0	0	0	0		-1	5,214	R$ 2,92	RADLQ257
RADLE260	R$ 2,27	R$ 2,27	0.41		0	0	0	0	25,78	0	0	0	0		-1	5,46	R$ 5,15	RADLQ260
RADLE262	R$ 0,46	R$ 0,46	0.19		0	0	0	0	26,03	0	0	0	0		-0.84	6,035	R$ 3,83	RADLQ262
RADLE265	R$ 2,95	R$ 2,95	0.45		0	1,48	0	2,95	26,28	0	0	0	0		-1	5,95	0	RADLQ265
RADLE267	R$ 0,12	R$ 0,12	0.08		0	0	0	0	26,53	0	2,90	1,45	0		-0.72	7,255	R$ 4,07	RADLQ267
RADLE270	R$ 2,10	R$ 2,10	0.38		0	0	0	0	26,78	0	0	0	0		-0.56	9,255	R$ 6,15	RADLQ270
RADLE272	R$ 0,62	R$ 0,62	0.21		0	0	0	0	27,03	0	0	0	0		-1	6,685	R$ 0,22	RADLQ272
RADLE275	0	0	0		0	0	0	0	27,28	0	0	0	0		-1	6,93	0	RADLQ275
RADLE277	R$ 0,20	R$ 0,20	0.1		0	0	0	0	27,53	0	0	0	0		-1	7,176	R$ 1,80	RADLQ277
RADLE280	0	0	0		0	0	0	0	27,78	0	0	0	0		-1	7,421	R$ 2,47	RADLQ280
RADLE282	0	0	0		0	0	0	0	28,03	0	0	0	0		-0.97	7,70	R$ 7,70	RADLQ282
RADLE285	0	0	0		0	0	0	0	28,28	0	0	0	0		-1	7,911	0	RADLQ285
RADLE287	0	0	0		0	0	0	0	28,53	0	0	0	0		-0.82	8,70	R$ 8,70	RADLQ287
RADLE290	R$ 0,30	R$ 0,30	0.12		0	0,15	0	0,30	28,78	0	0	0	0		-1	8,401	0	RADLQ290
RADLE292	0	0	0		0	0	0	0	29,03	0	0	0	0		-1	8,647	0	RADLQ292
RADLE295	R$ 2,10	R$ 2,10	0.36		0	0	0	0	29,28	0	0	0	0		-1	8,892	0	RADLQ295
RADLE297	0	0	0		0	0	0	0	29,53	0	0	0	0		-1	9,137	0	RADLQ297
RADLE300	R$ 0,04	R$ 0,04	0.03		0	0	0	0	29,78	0	0	0	0		-1	9,382	R$ 1,17	RADLQ300
RADLE30	0	0	0		0	0	0	0	30,03	0	0	0	0		-1	9,627	0	RADLQ30
RADLE315	R$ 0,09	R$ 0,09	0.05		0	0	0	0	31,28	0	0	0	0		-1	10,853	0	RADLQ315

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%