Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

RENT3 LOCALIZA ON

-0,39 -0,867%
- R$ 45,25
  Máxima
- R$ 44,20
  Mínima
- 4.587.400,00
  Volume
- 17/06/25, 17:59:42
  Último Negócio
- R$ 45,24
  Abertura
- R$ 204,83
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

45,00%
Desvio Padrão (1a)
36,42%
IV (1a)

39,26%
EWMA (1a)
1,61
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
RENTJ300	R$ 15,00	R$ 16,27	1		0	0	0	0	29,61	0	0	0	0		-0.04	0,25	R$ 0,25	RENTV300
RENTJ298	0	R$ 16,04	1		0	0	0	0	29,86	0	0	0	0		0	0	0	RENTV298
RENTJ301	0	R$ 15,80	1		0	0	0	0	30,11	0	0	0	0		0	0	0	RENTV301
RENTJ303	0	R$ 15,56	1		0	0	0	0	30,36	0	0	0	0		0	0	0	RENTV303
RENTJ306	0	R$ 15,32	1		0	0	0	0	30,61	0	0	0	0		0	0	0	RENTV306
RENTJ308	0	R$ 15,08	1		0	0	0	0	30,86	0	0	0	0		0	0	0	RENTV308
RENTJ311	0	R$ 14,84	1		0	0	0	0	31,11	0	0	0	0		0	0	0	RENTV311
RENTJ313	0	R$ 14,60	1		0	0	0	0	31,36	0	0	0	0		0	0	0	RENTV313
RENTJ316	0	R$ 14,36	1		0	0	0	0	31,61	0	0	0	0		0	0	0	RENTV316
RENTJ318	0	R$ 14,12	1		0	0	0	0	31,86	0	0	0	0		0	0	0	RENTV318
RENTJ321	0	R$ 13,88	1		0	0	0	0	32,11	0	0	0	0		0	0	0	RENTV321
RENTJ323	0	R$ 13,64	1		0	0	0	0	32,36	0	0	0	0		0	0	0	RENTV323
RENTJ326	0	R$ 13,41	1		0	0	0	0	32,61	0	0	0	0		0	0	0	RENTV326
RENTJ328	0	R$ 13,17	1		0	0	0	0	32,86	0	0	0	0		0	0	0	RENTV328
RENTJ331	0	R$ 12,93	1		0	0	0	0	33,11	0	0	0	0		0	0	0	RENTV331
RENTJ333	0	R$ 12,69	1		0	0	0	0	33,36	0	0	0	0		0	0	0	RENTV333
RENTJ336	0	R$ 12,45	1		0	0	0	0	33,61	0	0	0	0		0	0	0	RENTV336
RENTJ338	0	R$ 12,21	1		0	0	0	0	33,86	0	0	0	0		0	0	0	RENTV338
RENTJ341	0	R$ 11,97	1		0	0	0	0	34,11	0	0	0	0		0	0	0	RENTV341
RENTJ343	0	R$ 11,73	1		0	0	0	0	34,36	0	0	0	0		0	0	0	RENTV343
RENTJ346	0	R$ 11,49	1		0	0	0	0	34,61	0	0	0	0		0	0	0	RENTV346
RENTJ348	0	R$ 11,25	1		0	0	0	0	34,86	0	0	0	0		0	0	0	RENTV348
RENTJ351	0	R$ 11,01	1		0	0	0	0	35,11	0	0	0	0		0	0	0	RENTV351
RENTJ353	0	R$ 10,77	1		0	0	0	0	35,36	0	0	0	0		0	0	0	RENTV353
RENTJ356	0	R$ 10,54	1		0	0	0	0	35,61	0	0	0	0		-0.13	0,92	R$ 0,92	RENTV356
RENTJ358	0	R$ 10,30	1		0	0	0	0	35,86	0	0	0	0		0	0	0	RENTV358
RENTJ361	0	R$ 10,06	1		0	0	0	0	36,11	0	0	0	0		0	0	0	RENTV361
RENTJ363	0	R$ 9,82	1		0	0	0	0	36,36	0	0	0	0		0	0	0	RENTV363
RENTJ366	0	R$ 9,58	1		0	0	0	0	36,61	0	0	0	0		0	0	0	RENTV366
RENTJ368	0	R$ 9,34	1		0	0	0	0	36,86	0	0,33	0,17	0		-0.17	1,31	R$ 1,31	RENTV368
RENTJ371	0	R$ 9,10	1		0	0	0	0	37,11	0	0	0	0		0	0	0	RENTV371
RENTJ373	0	R$ 8,86	1		0	0	0	0	37,36	0	0	0	0		-0.16	1,06	R$ 1,06	RENTV373
RENTJ376	0	R$ 8,62	1		0	0	0	0	37,61	0	0	0	0		0	0	0	RENTV376
RENTJ378	0	R$ 8,38	1		0	0	0	0	37,86	0	0	0	0		-0.2	1,63	R$ 1,63	RENTV378
RENTJ381	R$ 4,99	R$ 8,14	1		0	0	0	0	38,11	0	0,15	0,08	0		-0.22	2,30	R$ 2,30	RENTV381
RENTJ383	0	R$ 7,90	1		0	0	0	0	38,36	0	0	0	0		-0.18	1,20	R$ 1,20	RENTV383
RENTJ386	0	R$ 7,67	1		0	0	0	0	38,61	0	0	0	0		0	0	0	RENTV386
RENTJ388	0	R$ 7,43	1		0	0	0	0	38,86	0	0	0	0		0	0	0	RENTV388
RENTJ391	R$ 4,00	R$ 7,19	1		0	0	0	0	39,11	0	0	0	0		-0.02	0,03	R$ 0,03	RENTV391
RENTJ393	0	R$ 6,95	1		0	0	0	0	39,36	0	0	0	0		0	0	0	RENTV393
RENTJ396	0	R$ 6,71	1		0	0	0	0	39,61	0	0	0	0		0	0	0	RENTV396
RENTJ398	0	R$ 6,47	1		0	0	0	0	39,86	0	0	0	0		0	0	0	RENTV398
RENTJ401	R$ 2,70	R$ 6,23	1		0	0	0	0	40,11	0	0	0	0		-0.01	0,01	R$ 0,01	RENTV401
RENTJ403	0	R$ 5,99	1		0	0	0	0	40,36	0	0	0	0		-0.25	2,00	R$ 2,00	RENTV403
RENTJ406	0	R$ 5,75	1		0	0	0	0	40,61	0	0	0	0		0	0	0	RENTV406
RENTJ408	0	R$ 5,51	1		0	0	0	0	40,86	0	0	0	0		0	0	0	RENTV408
RENTJ411	0	R$ 5,27	1		0	0	0	0	41,11	0	0	0	0		0	0	0	RENTV411
RENTJ413	0	R$ 5,03	1		0	0	0	0	41,36	0	0	0	0		0	0	0	RENTV413
RENTJ416	0	R$ 4,80	1		0	0	0	0	41,61	0	0	0	0		0	0	0	RENTV416
RENTJ418	0	R$ 4,56	1		0	0	0	0	41,86	0	0	0	0		0	0	0	RENTV418
RENTJ421	0	R$ 4,32	1		0	0	0	0	42,11	0	0	0	0		0	0	0	RENTV421
RENTJ423	0	R$ 4,08	1		0	0	0	0	42,36	0	0	0	0		0	0	0	RENTV423
RENTJ426	0	R$ 3,84	1		0	0	0	0	42,61	0	0	0	0		0	0	0	RENTV426
RENTJ428	0	R$ 3,60	1		0	0	0	0	42,86	0	0	0	0		0	0	0	RENTV428
RENTJ431	0	R$ 3,36	1		0	0	0	0	43,11	0	0	0	0		0	0	0	RENTV431
RENTJ433	0	R$ 3,12	1		0	0	0	0	43,36	0	0	0	0		0	0	0	RENTV433
RENTJ436	0	R$ 2,88	1		0	0	0	0	43,61	0	0	0	0		0	0	0	RENTV436
RENTJ438	0	R$ 2,64	1		0	0	0	0	43,86	0	0	0	0		0	0	0	RENTV438
RENTJ441	0	R$ 2,40	1		0	0	0	0	44,11	0	0	0	0		0	0	0	RENTV441
RENTJ443	R$ 3,90	R$ 3,90	0.66		0	0	0	0	44,36	0	0	0	0		0	0	0	RENTV443
RENTJ446	0	R$ 1,93	1		0	0	0	0	44,61	0	0	0	0		0	0	0	RENTV446
RENTJ448	0	R$ 1,69	1		0	0	0	0	44,86	0	0	0	0		0	0	0	RENTV448
RENTJ451	0	R$ 1,45	1		0	0	0	0	45,11	0	0	0	0		0	0	0	RENTV451
RENTJ453	0	R$ 1,21	1		0	0	0	0	45,36	0	0	0	0		0	0	0	RENTV453
RENTJ456	0	R$ 0,97	1		0	0	0	0	45,61	0	0	0	0		0	0	0	RENTV456
RENTJ458	0	R$ 0,73	1		0	0	0	0	45,86	0	0	0	0		0	0	0	RENTV458
RENTJ461	0	R$ 0,49	1		0	0	0	0	46,11	0	0	0	0		-0.44	3,65	R$ 3,65	RENTV461
RENTJ463	0	R$ 0,25	1		0	0	0	0	46,36	0	0	0	0		0	0	0	RENTV463
RENTJ466	0	R$ 0,01	1		0	0	0	0	46,61	0	0	0	0		0	0	0	RENTV466
RENTJ468	0	0	0		0	0	0	0	46,86	0	0	0	0		-1	0,227	0	RENTV468
RENTJ471	0	0	0		0	0	0	0	47,11	0	0	0	0		-1	0,466	0	RENTV471
RENTJ473	R$ 2,24	R$ 2,24	0.49		0	0	0	0	47,36	0	0	0	0		-1	0,705	0	RENTV473
RENTJ476	0	0	0		0	0	0	0	47,61	0	0	0	0		-1	0,944	0	RENTV476
RENTJ478	R$ 3,25	R$ 3,25	0.49		0	0	0	0	47,86	0	0	0	0		-1	1,183	0	RENTV478
RENTJ481	R$ 2,10	R$ 2,10	0.45		0	0	0	0	48,11	0	0	0	0		-1	1,422	0	RENTV481
RENTJ483	0	0	0		0	0	0	0	48,36	0	0	0	0		-1	1,661	0	RENTV483
RENTJ486	0	0	0		0	0	0	0	48,61	0	0	0	0		-1	1,901	0	RENTV486
RENTJ488	0	0	0		0	0	0	0	48,86	0	0	0	0		-1	2,14	0	RENTV488
RENTJ491	0	0	0		0	0	0	0	49,11	0	0	0	0		-1	2,379	0	RENTV491
RENTJ493	0	0	0		0	0	0	0	49,36	0	0	0	0		-1	2,618	0	RENTV493
RENTJ496	0	0	0		0	0	0	0	49,61	0	0	0	0		-1	2,857	0	RENTV496
RENTJ498	R$ 2,21	R$ 2,21	0.4		0	0	0	0	49,86	0	0	0	0		-1	3,096	0	RENTV498
RENTJ501	0	0	0		0	0	0	0	50,11	0	0	0	0		-1	3,336	0	RENTV501
RENTJ541	0	0	0		0	0	0	0	54,11	0	0	0	0		-1	7,162	0	RENTV541

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,96 2.16%
AAPL34	R$ 53,52 -1.436%
ABCB4	R$ 21,23 -0.794%
ABEV3	R$ 13,47 -1.535%
AERI3	R$ 4,09 -1.918%
AGRO3	R$ 20,82 -0.335%
ALOS3	R$ 21,86 0.923%
ALPA4	R$ 9,11 -0.978%
ALUP11	R$ 30,30 -1.206%
AMAR3	R$ 1,41 -2.083%
AMBP3	R$ 170,50 -1.701%
AMER3	R$ 5,70 4.779%
AMZO34	R$ 59,25 -0.336%
ANIM3	R$ 4,24 -0.703%
ARML3	R$ 4,18 -9.13%
ASAI3	R$ 11,10 -2.03%
AURA33	R$ 52,65 1.192%
AURE3	R$ 10,07 -1.371%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 -1.98%
AZZA3	R$ 40,68 -2.563%
B3SA3	R$ 13,53 0.445%
BABA34	R$ 22,73 -0.482%
BBAS3	R$ 21,90 -0.364%
BBDC3	R$ 14,50 0.905%
BBDC4	R$ 16,89 1.502%
BBSE3	R$ 35,52 -0.838%
BEEF3	R$ 4,78 -2.846%
BERK34	R$ 132,79 -1.124%
BHIA3	R$ 3,64 -7.143%
BLAU3	R$ 13,60 -2.718%
BMGB4	R$ 3,69 -0.27%
BMOB3	R$ 19,19 0%
BOVA11	R$ 135,52 -0.404%
BOVB11	R$ 141,58 -0.197%
BOVV11	R$ 142,25 -0.315%
BPAC11	R$ 41,71 0.749%
BPAN4	R$ 8,29 0.485%
BRAP4	R$ 15,50 -3.004%
BRAV3	R$ 20,59 -0.435%
BRAX11	R$ 116,15 -0.557%
BRFS3	R$ 20,49 -0.049%
BRKM5	R$ 10,25 -2.936%
BRSR6	R$ 11,87 0%
CAML3	R$ 5,24 0.191%
CASH3	R$ 7,07 -1.532%
CBAV3	R$ 4,31 -4.435%
CEAB3	R$ 17,30 0.992%
CHVX34	R$ 81,61 2.153%
CMIG3	R$ 15,14 0.464%
CMIG4	R$ 10,77 0.748%
CMIN3	R$ 4,98 -0.994%
COCA34	R$ 64,30 -1.064%
COGN3	R$ 2,97 1.712%
CPFE3	R$ 41,00 0.613%
CPLE3	R$ 11,84 0.339%
CPLE6	R$ 12,77 0.951%
CSAN3	R$ 8,12 -3.791%
CSMG3	R$ 27,30 1.299%
CSNA3	R$ 8,20 -2.613%
CURY3	R$ 29,83 1.119%
CVCB3	R$ 2,33 -1.271%
CXSE3	R$ 14,52 -1.359%
CYRE3	R$ 25,36 0.996%
DASA3	R$ 1,45 -2.685%
DIRR3	R$ 41,75 1.904%
DXCO3	R$ 5,54 -2.12%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,60 -1.682%
EGIE3	R$ 40,43 -0.541%
ELET3	R$ 41,44 -0.814%
ELET6	R$ 46,16 -0.603%
EMBR3	R$ 70,10 0.157%
ENEV3	R$ 13,82 -0.072%
ENGI11	R$ 47,18 -0.212%
ENJU3	R$ 1,19 -4.032%
EQTL3	R$ 36,64 -0.758%
ESPA3	R$ 1,02 -1.923%
EVEN3	R$ 7,23 0%
EXXO34	R$ 78,11 1.745%
EZTC3	R$ 13,23 -0.899%
FESA4	R$ 7,04 -1.538%
FLRY3	R$ 13,26 0.151%
GFSA3	R$ 22,50 0.089%
GGBR4	R$ 16,58 -1.544%
GGPS3	R$ 15,38 -0.774%
GMAT3	R$ 8,00 1.01%
GMCO34	R$ 66,60 -1.552%
GOAU4	R$ 9,19 -0.756%
GOGL34	R$ 80,72 0.186%
GOLD11	R$ 19,47 0.361%
GOLL54	R$ 158,00 -24.869%
GRND3	R$ 5,40 -0.735%
GSGI34	R$ 114,31 -0.07%
GUAR3	R$ 8,17 -0.366%
HAPV3	R$ 39,38 0.562%
HBOR3	R$ 3,00 1.351%
HBSA3	R$ 3,81 -1.042%
HYPE3	R$ 27,80 -2.147%
IFCM3	R$ 0,06 -14.286%
IGTI11	R$ 22,22 0.09%
INBR32	R$ 41,27 0.683%
INTB3	R$ 15,14 1.953%
IRBR3	R$ 47,62 -0.126%
ISAE4	R$ 23,47 0.213%
ITLC34	R$ 19,10 0.685%
ITSA4	R$ 10,90 0.461%
ITUB3	R$ 32,81 0.521%
ITUB4	R$ 37,05 0.597%
IVVB11	R$ 369,10 -0.593%
JALL3	R$ 4,09 -1.446%
JBSS32	R$ 76,00 -2.751%
JHSF3	R$ 5,40 0.372%
JNJB34	R$ 56,22 -0.654%
JPMC34	R$ 148,00 -0.538%
KEPL3	R$ 8,30 -1.073%
KLBN11	R$ 18,00 -2.808%
LAVV3	R$ 12,01 0.334%
LEVE3	R$ 30,10 -0.856%
LILY34	R$ 145,34 -1.598%
LJQQ3	R$ 2,59 -0.385%
LOGG3	R$ 21,15 1.009%
LOGN3	R$ 25,60 -0.039%
LREN3	R$ 18,65 -0.903%
LWSA3	R$ 4,14 -1.429%
M1TA34	R$ 137,30 -0.036%
MATD3	R$ 4,64 1.089%
MCDC34	R$ 81,23 -1.26%
MDIA3	R$ 23,40 0.645%
MDNE3	R$ 21,86 -4.207%
MEAL3	R$ 1,16 -0.855%
MELI34	R$ 109,99 -1.751%
MGLU3	R$ 9,33 -2.201%
MILS3	R$ 10,55 -0.472%
MLAS3	R$ 1,14 -2.564%
MOTV3	R$ 13,70 0.587%
MOVI3	R$ 8,28 2.096%
MRFG3	R$ 24,40 -2.4%
MRVE3	R$ 5,97 1.015%
MSFT34	R$ 109,64 0.698%
MTRE3	R$ 4,10 0.67%
MULT3	R$ 26,23 1.079%
MYPK3	R$ 13,10 -1.578%
N1VO34	R$ 51,24 -2.66%
NASD11	R$ 16,67 -0.715%
NEOE3	R$ 25,89 1.172%
NFLX34	R$ 134,29 0.239%
NTCO3	R$ 10,53 0.19%
NVDC34	R$ 16,55 -0.061%
ODPV3	R$ 11,52 2.582%
ONCO3	R$ 4,72 1.72%
ORVR3	R$ 52,33 0.829%
OXYP34	R$ 42,20 1.982%
P1GR34	R$ 730,00 -0.332%
PAGS34	R$ 10,08 -3.817%
PCAR3	R$ 3,07 -0.968%
PETR3	R$ 35,95 2.95%
PETR4	R$ 32,94 2.266%
PETZ3	R$ 4,28 -0.233%
PIBB11	R$ 244,45 -0.224%
PLPL3	R$ 15,30 -2.548%
PNVL3	R$ 8,33 0.12%
POMO4	R$ 7,61 -1.04%
POSI3	R$ 4,43 0.454%
PRIO3	R$ 44,03 1.969%
PSSA3	R$ 53,91 0.41%
PTBL3	R$ 4,84 -6.383%
PYPL34	R$ 19,43 -2.214%
QUAL3	R$ 1,87 -3.109%
RADL3	R$ 14,11 0.284%
RAIL3	R$ 18,50 -0.908%
RAIZ4	R$ 1,85 -2.632%
RANI3	R$ 7,62 -1.55%
RAPT4	R$ 9,12 0.11%
RDOR3	R$ 35,49 0.406%
RECV3	R$ 15,69 1.226%
RENT3	R$ 44,60 -0.867%
RIOT34	R$ 314,45 -2.755%
ROMI3	R$ 9,14 -1.583%
ROXO34	R$ 11,25 -1.575%
SANB11	R$ 30,15 0.199%
SANB3	R$ 14,29 0.634%
SAPR11	R$ 36,18 0.194%
SBFG3	R$ 12,20 -1.533%
SBSP3	R$ 116,79 1.003%
SEER3	R$ 10,43 -0.096%
SEQL3	R$ 1,31 -5.755%
SIMH3	R$ 5,89 3.503%
SIMN34	R$ 216,40 -0.373%
SLCE3	R$ 18,71 -0.9%
SMAL11	R$ 109,20 -0.781%
SMFT3	R$ 24,17 -1.105%
SMTO3	R$ 19,67 -2.188%
SOJA3	R$ 11,31 -2.416%
SPXI11	R$ 359,10 -0.65%
SRNA3	R$ 11,65 0.172%
STBP3	R$ 13,76 0.073%
SUZB3	R$ 52,64 -2.968%
TAEE11	R$ 34,49 0.087%
TASA4	R$ 7,16 -1.245%
TCSA3	R$ 1,15 -1.709%
TEND3	R$ 23,50 0.427%
TIMS3	R$ 21,13 0.381%
TMOS34	R$ 44,89 -3.296%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,76 0.699%
TRAD3	R$ 7,00 -3.448%
TRIS3	R$ 7,81 2.493%
TSLA34	R$ 54,55 -2.919%
TSMC34	R$ 147,40 0.014%
TTEN3	R$ 14,69 0.41%
TUPY3	R$ 18,48 -2.274%
UGPA3	R$ 17,24 0.76%
UNIP6	R$ 58,21 -1.289%
USIM5	R$ 4,59 -6.897%
VALE3	R$ 51,41 -4.496%
VAMO3	R$ 5,00 2.459%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,50 0.186%
VERZ34	R$ 38,25 -1.162%
VISA34	R$ 98,08 0.379%
VIVA3	R$ 25,12 0.12%
VIVT3	R$ 30,09 -0.331%
VLID3	R$ 24,75 -3.883%
VULC3	R$ 19,32 0.888%
VVEO3	R$ 1,20 -0.826%
WALM34	R$ 32,48 0.807%
WEGE3	R$ 41,41 -2.656%
WIZC3	R$ 7,80 -2.378%
XBOV11	R$ 136,03 -0.3%
XPBR31	R$ 110,10 -0.163%
YDUQ3	R$ 17,15 1.419%
ZAMP3	R$ 3,40 -3.438%