Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 06/06/25, 18:55:28

RAIZ4 RAIZEN PN

0,01 +0,508%
- R$ 1,99
  Máxima
- R$ 1,94
  Mínima
- 7.461.400,00
  Volume
- 06/06/25, 18:25:33
  Último Negócio
- R$ 1,98
  Abertura
- R$ 14,72
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

41,00%
Desvio Padrão (1a)
40,03%
IV (1a)

44,34%
EWMA (1a)
1,41
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
RAIZG20	R$ 0,56	R$ 0,56	0.7		0	0,11	0,21	0	2,00	0	0	0	0		0	0	0	RAIZS20

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 81,45 0.867%
AAPL34	R$ 56,75 1.521%
ABCB4	R$ 21,44 0.328%
ABEV3	R$ 14,05 1.298%
AERI3	R$ 3,98 1.531%
AGRO3	R$ 21,29 0.283%
ALOS3	R$ 21,84 -0.501%
ALPA4	R$ 8,93 -1.326%
ALUP11	R$ 30,31 -0.915%
AMAR3	R$ 1,42 -2.069%
AMBP3	R$ 177,00 -4.324%
AMER3	R$ 5,75 6.679%
AMZO34	R$ 59,05 1.565%
ANIM3	R$ 3,91 -3.457%
ARML3	R$ 5,04 -0.982%
ASAI3	R$ 11,18 -3.203%
AURA33	R$ 46,00 -2.46%
AURE3	R$ 9,88 -0.202%
AURE99	R$ 7,86 0%
AZUL4	R$ 0,96 0%
AZZA3	R$ 42,79 -1.813%
B3SA3	R$ 13,55 -0.221%
BABA34	R$ 23,63 -0.881%
BBAS3	R$ 21,74 -2.248%
BBDC3	R$ 13,75 -0.29%
BBDC4	R$ 15,94 -0.188%
BBSE3	R$ 36,41 0.303%
BEEF3	R$ 4,90 -0.407%
BERK34	R$ 136,67 0.205%
BHIA3	R$ 4,12 2.488%
BLAU3	R$ 13,90 -2.933%
BMGB4	R$ 3,71 0%
BMOB3	R$ 20,06 0.1%
BOVA11	R$ 132,86 -0.293%
BOVB11	R$ 138,32 -0.324%
BOVV11	R$ 139,46 -0.172%
BPAC11	R$ 39,90 -0.746%
BPAN4	R$ 8,15 -3.436%
BRAP4	R$ 15,90 1.017%
BRAV3	R$ 19,66 1.707%
BRAX11	R$ 113,84 -0.298%
BRFS3	R$ 20,52 0.098%
BRKM5	R$ 10,40 -0.383%
BRSR6	R$ 11,76 -0.254%
CAML3	R$ 4,76 1.062%
CASH3	R$ 7,44 -2.999%
CBAV3	R$ 4,38 0.922%
CEAB3	R$ 17,12 -2.059%
CHVX34	R$ 77,91 1.843%
CMIG3	R$ 15,37 1.052%
CMIG4	R$ 10,48 0.963%
CMIN3	R$ 4,92 -0.405%
COCA34	R$ 66,73 0.421%
COGN3	R$ 2,87 -5.281%
CPFE3	R$ 40,50 -0.025%
CPLE3	R$ 11,51 0.349%
CPLE6	R$ 12,49 -0.16%
CSAN3	R$ 8,06 0.249%
CSMG3	R$ 24,21 1.382%
CSNA3	R$ 8,20 -0.846%
CURY3	R$ 29,55 -0.872%
CVCB3	R$ 2,54 -0.781%
CXSE3	R$ 14,75 1.027%
CYRE3	R$ 25,10 -1.569%
DASA3	R$ 1,53 -0.649%
DIRR3	R$ 40,70 -3.141%
DXCO3	R$ 5,66 -4.068%
E1MR34	R$ 685,00 0%
ECOR3	R$ 7,00 -0.427%
EGIE3	R$ 40,60 -0.83%
ELET3	R$ 41,30 -0.217%
ELET6	R$ 46,15 0%
EMBR3	R$ 64,36 -3.508%
ENEV3	R$ 13,89 -0.216%
ENGI11	R$ 47,29 -0.148%
ENJU3	R$ 1,26 -2.326%
EQTL3	R$ 36,32 -0.981%
ESPA3	R$ 1,00 -1.961%
EVEN3	R$ 7,49 -2.347%
EXXO34	R$ 72,64 1.965%
EZTC3	R$ 13,57 -1.381%
FESA4	R$ 7,03 0.046%
FLRY3	R$ 13,07 0.538%
GFSA3	R$ 1,22 -0.813%
GGBR4	R$ 16,65 -0.299%
GGPS3	R$ 15,08 -1.05%
GMAT3	R$ 7,82 -0.382%
GMCO34	R$ 66,00 -5.498%
GOAU4	R$ 9,22 0.436%
GOGL34	R$ 79,26 1.365%
GOLD11	R$ 19,28 -1.683%
GOLL4	R$ 1,12 -11.811%
GRND3	R$ 5,32 -1.845%
GSGI34	R$ 114,45 3.369%
GUAR3	R$ 8,10 -3.686%
HAPV3	R$ 39,76 -1.827%
HBOR3	R$ 2,77 0%
HBSA3	R$ 3,27 -1.802%
HYPE3	R$ 25,97 -1.629%
IFCM3	R$ 0,07 0%
IGTI11	R$ 22,30 -1.24%
INBR32	R$ 38,61 -2.005%
INTB3	R$ 14,01 -0.989%
IRBR3	R$ 50,49 -0.473%
ISAE4	R$ 23,11 -0.302%
ITLC34	R$ 18,65 -0.321%
ITSA4	R$ 10,77 -0.554%
ITUB3	R$ 32,40 0.217%
ITUB4	R$ 36,52 0.082%
IVVB11	R$ 374,00 0.578%
JALL3	R$ 4,05 -0.246%
JBSS3	R$ 38,90 1.593%
JHSF3	R$ 5,26 -0.567%
JNJB34	R$ 57,00 -0.904%
JPMC34	R$ 147,21 1.175%
KEPL3	R$ 8,12 0.87%
KLBN11	R$ 18,40 -1.288%
LAVV3	R$ 11,79 -0.758%
LEVE3	R$ 30,38 -2.063%
LILY34	R$ 142,69 -0.37%
LJQQ3	R$ 2,72 -3.546%
LOGG3	R$ 21,56 -0.231%
LOGN3	R$ 25,45 -0.196%
LREN3	R$ 17,58 -4.56%
LWSA3	R$ 3,89 -0.765%
M1TA34	R$ 139,00 1.981%
MATD3	R$ 4,66 1.969%
MCDC34	R$ 85,40 -1.386%
MDIA3	R$ 23,50 -0.17%
MDNE3	R$ 23,09 2.897%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 114,39 -4.984%
MGLU3	R$ 9,52 -5.368%
MILS3	R$ 10,64 -0.375%
MLAS3	R$ 1,07 -1.835%
MOTV3	R$ 13,35 -1.111%
MOVI3	R$ 6,59 -1.642%
MRFG3	R$ 24,51 -1.129%
MRVE3	R$ 5,90 0%
MSFT34	R$ 108,39 -0.896%
MTRE3	R$ 3,89 -1.519%
MULT3	R$ 26,25 0%
MYPK3	R$ 12,59 0.639%
N1VO34	R$ 52,24 2.734%
NASD11	R$ 16,90 0.655%
NEOE3	R$ 24,33 -0.653%
NFLX34	R$ 138,55 -1.198%
NTCO3	R$ 10,53 0.286%
NVDC34	R$ 16,35 0.307%
ODPV3	R$ 10,99 -0.363%
ONCO3	R$ 4,56 -2.772%
ORVR3	R$ 53,21 0.113%
OXYP34	R$ 39,32 0.821%
P1GR34	R$ 778,37 -0.884%
PAGS34	R$ 9,75 -1.416%
PCAR3	R$ 3,04 0%
PETR3	R$ 31,56 1.154%
PETR4	R$ 29,59 0.783%
PETZ3	R$ 4,21 -0.237%
PIBB11	R$ 238,92 -0.046%
PLPL3	R$ 16,92 0.595%
PNVL3	R$ 8,40 -0.592%
POMO4	R$ 7,34 0.273%
POSI3	R$ 4,45 -2.626%
PRIO3	R$ 42,65 3.898%
PSSA3	R$ 52,31 -0.551%
PTBL3	R$ 4,77 -3.049%
PYPL34	R$ 20,43 0.789%
QUAL3	R$ 2,10 -1.869%
RADL3	R$ 15,11 1.003%
RAIL3	R$ 19,08 -0.935%
RAIZ4	R$ 1,98 0.508%
RANI3	R$ 7,65 -2.174%
RAPT4	R$ 8,96 -0.223%
RDOR3	R$ 35,84 -1.104%
RECV3	R$ 14,60 1.248%
RENT3	R$ 43,80 -0.905%
RIOT34	R$ 329,61 -0.564%
ROMI3	R$ 9,12 0%
ROXO34	R$ 11,35 -0.088%
SANB11	R$ 28,63 -1.071%
SANB3	R$ 13,55 -0.294%
SAPR11	R$ 33,05 -0.06%
SBFG3	R$ 11,51 -2.458%
SBSP3	R$ 114,96 -0.087%
SEER3	R$ 9,77 -0.306%
SEQL3	R$ 1,72 1.176%
SIMH3	R$ 5,09 -2.863%
SIMN34	R$ 221,59 0.022%
SLCE3	R$ 18,90 -0.526%
SMAL11	R$ 107,50 -0.913%
SMFT3	R$ 24,31 -2.369%
SMTO3	R$ 19,89 0.101%
SOJA3	R$ 11,40 -0.524%
SPXI11	R$ 364,60 0.718%
SRNA3	R$ 11,48 0%
STBP3	R$ 13,68 -0.292%
SUZB3	R$ 53,52 1.172%
TAEE11	R$ 34,37 -0.087%
TASA4	R$ 7,30 0.413%
TCSA3	R$ 1,19 -0.833%
TEND3	R$ 24,90 0.728%
TIMS3	R$ 20,15 0.499%
TMOS34	R$ 46,71 -0.405%
TOKY3	R$ 0,97 -1.02%
TOTS3	R$ 41,00 0.589%
TRAD3	R$ 8,19 0.368%
TRIS3	R$ 7,80 -2.378%
TSLA34	R$ 51,24 4.529%
TSMC34	R$ 143,30 1.408%
TTEN3	R$ 14,10 -0.142%
TUPY3	R$ 18,51 -0.751%
UGPA3	R$ 16,16 0.373%
UNIP6	R$ 60,01 1.027%
USIM5	R$ 5,18 0.193%
VALE3	R$ 52,90 -0.019%
VAMO3	R$ 4,53 -5.23%
VAMO99	R$ 5,06 0%
VBBR3	R$ 20,07 -0.889%
VERZ34	R$ 40,49 -0.049%
VISA34	R$ 103,66 2.098%
VIVA3	R$ 24,34 -3.528%
VIVT3	R$ 28,72 -0.588%
VLID3	R$ 26,04 1.323%
VULC3	R$ 19,61 -1.655%
VVEO3	R$ 1,19 0%
WALM34	R$ 34,13 -0.117%
WEGE3	R$ 42,57 0.071%
WIZC3	R$ 7,30 1.389%
XBOV11	R$ 133,56 0.097%
XPBR31	R$ 109,70 -1.1%
YDUQ3	R$ 17,05 -2.404%
ZAMP3	R$ 3,31 -2.933%