Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 10:16:30

RADL3 RAIADROGASILON

0,38 +2,693%
- R$ 14,65
  Máxima
- R$ 14,36
  Mínima
- 2.134.500,00
  Volume
- 18/06/25, 10:16:22
  Último Negócio
- R$ 14,51
  Abertura
- R$ 31,05
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

37,00%
Desvio Padrão (1a)
36,30%
IV (1a)

42,27%
EWMA (1a)
1,02
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
RADLI848	0	R$ 6,27	1		0	0	0	0	8,48	0	0	0	0		0	0	0	RADLU848
RADLI928	0	R$ 5,50	1		0	0	0	0	9,28	0	0	0	0		0	0	0	RADLU928
RADLI948	0	R$ 5,31	1		0	0	0	0	9,48	0	0	0	0		0	0	0	RADLU948
RADLI968	0	R$ 5,11	1		0	0	0	0	9,68	0	0	0	0		0	0	0	RADLU968
RADLI988	0	R$ 4,92	1		0	0	0	0	9,88	0	0	0	0		0	0	0	RADLU988
RADLI103	0	R$ 4,44	1		0	0	0	0	10,38	0	0	0	0		0	0	0	RADLU103
RADLI108	0	R$ 3,95	1		0	0	0	0	10,88	0	0	0	0		0	0	0	RADLU108
RADLI113	0	R$ 3,47	1		0	0	0	0	11,38	0	0	0	0		0	0	0	RADLU113
RADLI118	0	R$ 2,99	1		0	0	0	0	11,88	0	0	0	0		0	0	0	RADLU118
RADLI123	0	R$ 2,50	1		0	0	0	0	12,38	0	0	0	0		0	0	0	RADLU123
RADLI128	0	R$ 2,02	1		0	0	0	0	12,88	0	0	0	0		0	0	0	RADLU128
RADLI133	0	R$ 1,54	1		0	0	0	0	13,38	1,00	0	0,50	0		-0.26	0,50	R$ 0,50	RADLU133
RADLI138	0	R$ 1,05	1		0	0	0	0	13,88	0,80	0	0,40	0		-0.32	0,65	R$ 0,65	RADLU138
RADLI143	0	R$ 0,57	1		0	0	0	0	14,38	0	0	0	0		-0.38	0,97	R$ 0,97	RADLU143
RADLI148	0	R$ 0,09	1		0	0	0	0	14,88	0	0	0	0		-0.45	1,00	R$ 1,00	RADLU148
RADLI153	0	0	0		0	0	0	0	15,38	0	0	0	0		-1	0,395	0	RADLU153
RADLI158	0	0	0		0	0	0	0	15,88	0	0	0	0		-0.62	1,40	R$ 1,40	RADLU158
RADLI163	0	0	0		0	0	0	0	16,38	0	0	0	0		-1	1,362	0	RADLU163
RADLI168	R$ 0,17	R$ 0,17	0.18		0	0	0	0	16,88	0	0	0	0		-0.74	2,20	R$ 2,20	RADLU168
RADLI173	0	0	0		0	0	0	0	17,38	0	0	0	0		-1	2,328	0	RADLU173
RADLI178	0	0	0		0	0,11	0,21	0	17,88	0	2,71	1,36	0		-1	2,812	0	RADLU178
RADLI183	0	0	0		0	0	0	0	18,38	0	3,19	1,60	0		-1	3,295	0	RADLU183
RADLI188	0	0	0		0	0	0	0	18,88	0	3,67	1,84	0		-1	3,778	0	RADLU188
RADLI193	0	0	0		0	0	0	0	19,38	0	4,17	2,09	0		-1	4,261	0	RADLU193
RADLI198	0	0	0		0	0	0	0	19,88	0	0	0	0		-1	4,745	0	RADLU198
RADLI203	0	0	0		0	0	0	0	20,38	0	5,11	2,56	0		-1	5,228	0	RADLU203
RADLI210	0	0	0		0	0	0	0	20,88	0	5,61	2,81	0		-0.85	6,003	R$ 0,05	RADLU210
RADLI213	0	0	0		0	0	0	0	21,38	0	6,08	3,04	0		-1	6,194	0	RADLU213
RADLI218	0	0	0		0	0	0	0	21,88	0	6,56	3,28	0		-1	6,678	0	RADLU218
RADLI223	0	0	0		0	0	0	0	22,38	0	0	0	0		-1	7,161	0	RADLU223

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,22 0.296%
AAPL34	R$ 53,70 0.355%
ABCB4	R$ 21,23 0%
ABEV3	R$ 13,42 -0.371%
AERI3	R$ 4,09 0%
AGRO3	R$ 20,85 0.144%
ALOS3	R$ 21,71 -0.221%
ALPA4	R$ 9,11 0%
ALUP11	R$ 30,33 0.099%
AMAR3	R$ 1,41 0%
AMBP3	R$ 172,50 1.173%
AMER3	R$ 5,83 2.281%
AMZO34	R$ 58,95 -0.506%
ANIM3	R$ 4,19 -1.179%
ARML3	R$ 4,21 0.718%
ASAI3	R$ 10,97 -1.351%
AURA33	R$ 52,11 -1.026%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,66 -0.049%
B3SA3	R$ 13,54 0.074%
BABA34	R$ 22,26 -2.024%
BBAS3	R$ 21,81 -0.457%
BBDC3	R$ 14,43 -0.483%
BBDC4	R$ 16,78 -0.533%
BBSE3	R$ 35,48 -0.113%
BEEF3	R$ 4,75 -0.628%
BERK34	R$ 132,35 -0.331%
BHIA3	R$ 3,67 0.824%
BLAU3	R$ 13,56 -0.294%
BMGB4	R$ 3,68 -0.542%
BMOB3	R$ 19,06 -0.677%
BOVA11	R$ 135,52 0%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,14 -0.077%
BPAC11	R$ 41,63 -0.192%
BPAN4	R$ 8,24 -0.603%
BRAP4	R$ 15,46 -0.258%
BRAV3	R$ 20,58 -0.049%
BRAX11	R$ 116,41 0.224%
BRFS3	R$ 20,09 -1.952%
BRKM5	R$ 10,28 0.293%
BRSR6	R$ 11,77 -0.842%
CAML3	R$ 5,28 0.763%
CASH3	R$ 7,08 0.141%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,46 0.983%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,13 -0.066%
CMIG4	R$ 10,74 -0.279%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,85 -0.7%
COGN3	R$ 2,92 -1.684%
CPFE3	R$ 40,77 -0.561%
CPLE3	R$ 11,78 -0.507%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,15 0.369%
CSMG3	R$ 27,23 -0.256%
CSNA3	R$ 8,21 0.122%
CURY3	R$ 29,95 0.402%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,50 -0.207%
CYRE3	R$ 25,31 -0.197%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,29 1.198%
DXCO3	R$ 5,57 0.542%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,77 2.237%
EGIE3	R$ 40,27 -0.396%
ELET3	R$ 40,97 -1.231%
ELET6	R$ 45,80 -0.78%
EMBR3	R$ 71,40 1.854%
ENEV3	R$ 13,79 -0.217%
ENGI11	R$ 46,84 -0.721%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,60 -0.109%
ESPA3	R$ 1,03 0%
EVEN3	R$ 7,23 0%
EXXO34	R$ 78,43 0.41%
EZTC3	R$ 13,28 0.378%
FESA4	R$ 7,02 -0.284%
FLRY3	R$ 13,20 -0.452%
GFSA3	R$ 22,07 -1.911%
GGBR4	R$ 16,61 0.181%
GGPS3	R$ 15,38 0%
GMAT3	R$ 7,94 -0.75%
GMCO34	R$ 66,60 0%
GOAU4	R$ 9,21 0.218%
GOGL34	R$ 80,53 -0.235%
GOLD11	R$ 19,48 0.051%
GOLL54	R$ 187,00 18.354%
GRND3	R$ 5,41 0.185%
GSGI34	R$ 112,11 -1.925%
GUAR3	R$ 8,16 -0.122%
HAPV3	R$ 39,07 -0.787%
HBOR3	R$ 2,97 -1%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 28,26 1.655%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,28 0.27%
INBR32	R$ 41,11 -0.363%
INTB3	R$ 15,10 -0.264%
IRBR3	R$ 47,23 -0.819%
ISAE4	R$ 23,45 -0.256%
ITLC34	R$ 19,06 -0.209%
ITSA4	R$ 10,83 -0.642%
ITUB3	R$ 32,54 -0.823%
ITUB4	R$ 36,80 -0.675%
IVVB11	R$ 368,33 -0.209%
JALL3	R$ 4,02 -1.711%
JBSS32	R$ 76,08 0.145%
JHSF3	R$ 5,38 -0.37%
JNJB34	R$ 55,90 -0.569%
JPMC34	R$ 148,00 0%
KEPL3	R$ 8,34 0.482%
KLBN11	R$ 18,03 0.167%
LAVV3	R$ 11,99 -0.167%
LEVE3	R$ 30,03 -0.233%
LILY34	R$ 145,00 -0.234%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,33 0.851%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,62 -0.161%
LWSA3	R$ 4,14 0%
M1TA34	R$ 136,73 -0.415%
MATD3	R$ 4,67 0%
MCDC34	R$ 80,44 -0.973%
MDIA3	R$ 23,43 0.128%
MDNE3	R$ 22,12 1.189%
MEAL3	R$ 1,16 0%
MELI34	R$ 109,76 -0.209%
MGLU3	R$ 9,32 -0.107%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,70 0%
MOVI3	R$ 8,41 1.57%
MRFG3	R$ 23,88 -2.172%
MRVE3	R$ 5,99 0%
MSFT34	R$ 109,03 -0.556%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,22 -0.038%
MYPK3	R$ 13,08 -0.153%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,68 0.06%
NEOE3	R$ 25,48 -0.876%
NFLX34	R$ 134,56 0.201%
NTCO3	R$ 10,58 0.475%
NVDC34	R$ 16,49 -0.363%
ODPV3	R$ 11,52 0%
ONCO3	R$ 4,72 0%
ORVR3	R$ 52,28 -0.096%
OXYP34	R$ 42,26 0.142%
P1GR34	R$ 730,00 0%
PAGS34	R$ 10,44 3.571%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 36,00 0.139%
PETR4	R$ 33,03 0.273%
PETZ3	R$ 4,28 0%
PIBB11	R$ 244,45 0%
PLPL3	R$ 15,42 0.784%
PNVL3	R$ 8,47 1.681%
POMO4	R$ 7,55 -0.788%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,92 -0.25%
PSSA3	R$ 53,49 -0.779%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,41 -0.308%
QUAL3	R$ 1,87 0%
RADL3	R$ 14,47 2.693%
RAIL3	R$ 18,43 -0.378%
RAIZ4	R$ 1,84 -1.081%
RANI3	R$ 7,61 -0.131%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,26 -0.648%
RECV3	R$ 15,67 -0.127%
RENT3	R$ 44,46 -0.314%
RIOT34	R$ 314,45 0%
ROMI3	R$ 9,11 -0.328%
ROXO34	R$ 11,18 -0.622%
SANB11	R$ 29,91 -0.796%
SANB3	R$ 14,23 -0.42%
SAPR11	R$ 36,11 -0.193%
SBFG3	R$ 12,31 0.902%
SBSP3	R$ 116,15 -0.548%
SEER3	R$ 10,34 -0.863%
SEQL3	R$ 1,34 2.29%
SIMH3	R$ 5,97 1.358%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,72 0.053%
SMAL11	R$ 108,89 -0.284%
SMFT3	R$ 24,16 -0.041%
SMTO3	R$ 19,70 0.102%
SOJA3	R$ 11,42 0.973%
SPXI11	R$ 358,55 -0.153%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,61 -0.038%
TAEE11	R$ 34,31 -0.522%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,15 0%
TEND3	R$ 23,45 -0.213%
TIMS3	R$ 21,11 -0.095%
TMOS34	R$ 44,92 0.067%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,84 0.192%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,83 0.256%
TSLA34	R$ 54,28 -0.495%
TSMC34	R$ 147,31 -0.061%
TTEN3	R$ 14,55 -0.953%
TUPY3	R$ 18,33 -0.812%
UGPA3	R$ 17,37 0.754%
UNIP6	R$ 58,36 0.258%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,61 0.389%
VAMO3	R$ 5,00 0%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,80 1.395%
VERZ34	R$ 38,46 0.549%
VISA34	R$ 98,17 0.092%
VIVA3	R$ 25,47 1.433%
VIVT3	R$ 29,87 -0.731%
VLID3	R$ 25,41 2.667%
VULC3	R$ 19,44 0.621%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,33 -0.462%
WEGE3	R$ 41,66 0.604%
WIZC3	R$ 7,87 0.897%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,66 -0.4%
YDUQ3	R$ 17,04 -0.641%
ZAMP3	R$ 3,39 -0.294%