Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/06/25, 18:47:00

RANI3 IRANI ON

-0,03 -0,393%
- R$ 7,68
  Máxima
- R$ 7,52
  Mínima
- 403.600,00
  Volume
- 13/06/25, 18:34:38
  Último Negócio
- R$ 7,61
  Abertura
- R$ 3,07
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

28,00%
Desvio Padrão (1a)
24,43%
IV (1a)

26,50%
EWMA (1a)
0,94
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
RANIJ70	0	R$ 2,21	1		0	0	0	0	6,43	0	0	0	0		0	0	0	RANIV70

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 80,59 -2.125%
AAPL34	R$ 54,80 -0.85%
ABCB4	R$ 21,04 -1.035%
ABEV3	R$ 13,62 -1.304%
AERI3	R$ 4,04 -2.651%
AGRO3	R$ 20,80 -0.431%
ALOS3	R$ 21,41 -1.245%
ALPA4	R$ 9,15 1.329%
ALUP11	R$ 30,12 -0.43%
AMAR3	R$ 1,38 -0.719%
AMBP3	R$ 169,82 -4.056%
AMER3	R$ 5,34 -1.476%
AMZO34	R$ 58,28 -1.637%
ANIM3	R$ 4,02 -1.711%
ARML3	R$ 5,00 -1.768%
ASAI3	R$ 10,83 -3.304%
AURA33	R$ 50,00 2.987%
AURE3	R$ 9,98 0.605%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,98 4.255%
AZZA3	R$ 41,13 -3.246%
B3SA3	R$ 13,04 0.462%
BABA34	R$ 22,21 -4.06%
BBAS3	R$ 21,58 0.747%
BBDC3	R$ 14,07 -1.471%
BBDC4	R$ 16,23 -1.517%
BBSE3	R$ 35,53 0.68%
BEEF3	R$ 4,87 -4.134%
BERK34	R$ 135,79 0.192%
BHIA3	R$ 3,82 -3.046%
BLAU3	R$ 13,73 0.512%
BMGB4	R$ 3,67 -0.272%
BMOB3	R$ 19,10 -1.799%
BOVA11	R$ 133,60 -0.787%
BOVB11	R$ 139,77 -0.427%
BOVV11	R$ 140,60 -0.488%
BPAC11	R$ 40,58 -1.529%
BPAN4	R$ 8,15 -2.745%
BRAP4	R$ 15,65 -1.386%
BRAV3	R$ 20,80 1.612%
BRAX11	R$ 117,00 1.51%
BRFS3	R$ 20,90 1.015%
BRKM5	R$ 10,15 -3.883%
BRSR6	R$ 11,43 -2.582%
CAML3	R$ 5,06 0%
CASH3	R$ 7,04 -5.249%
CBAV3	R$ 4,31 -5.482%
CEAB3	R$ 16,65 -4.31%
CHVX34	R$ 80,62 0.599%
CMIG3	R$ 15,27 0.726%
CMIG4	R$ 10,56 0.285%
CMIN3	R$ 4,89 -2.783%
COCA34	R$ 65,63 -1.236%
COGN3	R$ 2,81 -2.431%
CPFE3	R$ 40,36 -0.05%
CPLE3	R$ 11,56 0%
CPLE6	R$ 12,39 -0.562%
CSAN3	R$ 8,15 -1.092%
CSMG3	R$ 26,52 5.742%
CSNA3	R$ 7,94 -4.222%
CURY3	R$ 29,15 -2.181%
CVCB3	R$ 2,30 -8.73%
CXSE3	R$ 14,65 0.549%
CYRE3	R$ 24,49 -1.25%
DASA3	R$ 1,50 -1.316%
DIRR3	R$ 39,50 -3.115%
DXCO3	R$ 5,51 -0.542%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,15 -1.379%
EGIE3	R$ 40,31 -0.099%
ELET3	R$ 41,20 -0.531%
ELET6	R$ 45,65 -0.955%
EMBR3	R$ 66,50 -3.427%
ENEV3	R$ 13,57 -0.877%
ENGI11	R$ 46,42 -0.429%
ENJU3	R$ 1,20 -4%
EQTL3	R$ 36,27 -0.712%
ESPA3	R$ 1,01 -1.942%
EVEN3	R$ 7,16 -1.241%
EXXO34	R$ 77,77 2.599%
EZTC3	R$ 13,20 -2.15%
FESA4	R$ 7,02 0%
FLRY3	R$ 13,03 0.851%
GFSA3	R$ 1,24 0%
GGBR4	R$ 16,80 -0.709%
GGPS3	R$ 14,85 -0.402%
GMAT3	R$ 7,77 -2.264%
GMCO34	R$ 67,20 -1.754%
GOAU4	R$ 9,22 -0.324%
GOGL34	R$ 80,02 -1.38%
GOLD11	R$ 19,93 1.58%
GOLL54	R$ 699,99 249.978%
GRND3	R$ 5,50 0.917%
GSGI34	R$ 113,54 -1.578%
GUAR3	R$ 7,95 -2.334%
HAPV3	R$ 38,28 -3.138%
HBOR3	R$ 2,75 -9.539%
HBSA3	R$ 3,67 2.228%
HYPE3	R$ 27,76 0.835%
IFCM3	R$ 0,07 16.667%
IGTI11	R$ 21,88 -1.53%
INBR32	R$ 38,90 -1.519%
INTB3	R$ 14,87 0.609%
IRBR3	R$ 47,02 -3.271%
ISAE4	R$ 23,11 0.043%
ITLC34	R$ 18,82 -1.311%
ITSA4	R$ 10,69 -1.201%
ITUB3	R$ 32,00 -0.959%
ITUB4	R$ 36,08 -1.448%
IVVB11	R$ 371,44 -1.068%
JALL3	R$ 4,08 -0.244%
JBSS32	R$ 76,30 0.263%
JHSF3	R$ 5,25 -0.943%
JNJB34	R$ 57,84 0.312%
JPMC34	R$ 146,76 -0.952%
KEPL3	R$ 8,41 -1.637%
KLBN11	R$ 18,33 -0.218%
LAVV3	R$ 11,99 0.756%
LEVE3	R$ 30,25 -1.014%
LILY34	R$ 151,99 1.259%
LJQQ3	R$ 2,55 -4.494%
LOGG3	R$ 20,73 -0.576%
LOGN3	R$ 25,51 -0.274%
LREN3	R$ 18,29 -0.813%
LWSA3	R$ 4,07 -1.453%
M1TA34	R$ 134,80 -1.403%
MATD3	R$ 4,40 -1.566%
MCDC34	R$ 83,65 -0.7%
MDIA3	R$ 23,11 -0.943%
MDNE3	R$ 22,70 -0.656%
MEAL3	R$ 1,13 -0.877%
MELI34	R$ 109,24 0.009%
MGLU3	R$ 8,90 -7.484%
MILS3	R$ 10,66 -0.745%
MLAS3	R$ 1,06 -2.752%
MOTV3	R$ 13,32 -0.597%
MOVI3	R$ 7,72 -3.137%
MRFG3	R$ 25,18 -0.396%
MRVE3	R$ 5,71 -3.22%
MSFT34	R$ 109,44 -0.798%
MTRE3	R$ 4,00 -0.744%
MULT3	R$ 25,70 -1.796%
MYPK3	R$ 13,16 -0.754%
N1VO34	R$ 55,11 -2.322%
NASD11	R$ 16,52 -2.479%
NEOE3	R$ 24,45 0.041%
NFLX34	R$ 134,68 0.134%
NTCO3	R$ 10,22 -0.873%
NVDC34	R$ 16,35 -2.037%
ODPV3	R$ 10,84 -0.459%
ONCO3	R$ 4,56 0.22%
ORVR3	R$ 51,72 0.136%
OXYP34	R$ 42,60 3.198%
P1GR34	R$ 741,48 -0.419%
PAGS34	R$ 9,30 -1.691%
PCAR3	R$ 3,05 -0.974%
PETR3	R$ 35,00 2.19%
PETR4	R$ 32,53 2.457%
PETZ3	R$ 4,14 -0.719%
PIBB11	R$ 241,55 -0.31%
PLPL3	R$ 15,30 -0.971%
PNVL3	R$ 8,18 -1.564%
POMO4	R$ 7,55 -0.788%
POSI3	R$ 4,42 -0.897%
PRIO3	R$ 43,88 1.527%
PSSA3	R$ 53,00 -0.73%
PTBL3	R$ 5,26 -0.942%
PYPL34	R$ 19,58 -5.639%
QUAL3	R$ 1,91 -4.5%
RADL3	R$ 13,85 -5.267%
RAIL3	R$ 19,09 0.263%
RAIZ4	R$ 1,83 -3.175%
RANI3	R$ 7,61 -0.393%
RAPT4	R$ 8,65 -2.918%
RDOR3	R$ 35,10 -0.426%
RECV3	R$ 15,52 2.442%
RENT3	R$ 44,39 -0.157%
RIOT34	R$ 321,48 -1.326%
ROMI3	R$ 9,38 -1.367%
ROXO34	R$ 11,07 -0.806%
SANB11	R$ 29,70 -0.702%
SANB3	R$ 14,20 0.141%
SAPR11	R$ 35,79 3.23%
SBFG3	R$ 11,83 -0.253%
SBSP3	R$ 115,02 -0.708%
SEER3	R$ 10,28 -2.467%
SEQL3	R$ 1,57 -5.988%
SIMH3	R$ 5,50 -3.678%
SIMN34	R$ 217,36 -1.455%
SLCE3	R$ 18,37 -0.109%
SMAL11	R$ 107,69 -0.655%
SMFT3	R$ 24,49 -0.89%
SMTO3	R$ 19,99 -0.892%
SOJA3	R$ 11,41 -0.955%
SPXI11	R$ 361,60 -1.053%
SRNA3	R$ 11,62 0.345%
STBP3	R$ 13,70 0%
SUZB3	R$ 54,10 2.172%
TAEE11	R$ 33,98 0%
TASA4	R$ 7,18 -0.139%
TCSA3	R$ 1,18 -0.84%
TEND3	R$ 23,10 -2.036%
TIMS3	R$ 20,60 -1.53%
TMOS34	R$ 46,76 -2.135%
TOKY3	R$ 0,96 -1.031%
TOTS3	R$ 41,04 -0.654%
TRAD3	R$ 7,20 -3.614%
TRIS3	R$ 7,64 -1.419%
TSLA34	R$ 56,10 2.074%
TSMC34	R$ 145,54 -2.453%
TTEN3	R$ 14,58 2.029%
TUPY3	R$ 19,15 1.216%
UGPA3	R$ 16,97 -0.818%
UNIP6	R$ 59,11 -1.335%
USIM5	R$ 4,78 -5.72%
VALE3	R$ 52,02 -1.533%
VAMO3	R$ 4,65 -2.311%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,05 -0.284%
VERZ34	R$ 39,50 -0.654%
VISA34	R$ 97,80 -5.553%
VIVA3	R$ 24,36 -1.176%
VIVT3	R$ 29,70 -0.168%
VLID3	R$ 25,39 0.794%
VULC3	R$ 19,50 -1.015%
VVEO3	R$ 1,21 -2.419%
WALM34	R$ 32,52 -0.307%
WEGE3	R$ 42,39 0.308%
WIZC3	R$ 7,65 -1.163%
XBOV11	R$ 134,50 -0.422%
XPBR31	R$ 109,09 -1.025%
YDUQ3	R$ 16,54 -1.371%
ZAMP3	R$ 3,47 3.274%