Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:24:20

ROMI3 ROMI ON

-0,06 -0,656%
- R$ 9,16
  Máxima
- R$ 9,07
  Mínima
- 23.700,00
  Volume
- 18/06/25, 11:23:02
  Último Negócio
- R$ 9,11
  Abertura
- R$ 0,22
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
28,73%
IV (1a)

22,18%
EWMA (1a)
0,95
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
ROMIK900	0	R$ 0,86	1		0	0	0	0	8,70	0	0	0	0		-0.23	0,20	R$ 0,20	ROMIW900

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,91 -0.057%
AAPL34	R$ 54,11 1.102%
ABCB4	R$ 21,35 0.565%
ABEV3	R$ 13,45 -0.223%
AERI3	R$ 4,15 1.711%
AGRO3	R$ 20,62 -0.961%
ALOS3	R$ 21,79 0.147%
ALPA4	R$ 9,14 0.329%
ALUP11	R$ 30,37 0.231%
AMAR3	R$ 1,43 0%
AMBP3	R$ 167,77 -1.601%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,56 0.523%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,41 5.502%
ASAI3	R$ 10,95 -1.351%
AURA33	R$ 51,14 -2.868%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,65 -0.074%
B3SA3	R$ 13,60 0.517%
BABA34	R$ 22,38 -1.54%
BBAS3	R$ 21,83 -0.365%
BBDC3	R$ 14,41 -0.552%
BBDC4	R$ 16,78 -0.651%
BBSE3	R$ 35,32 -0.563%
BEEF3	R$ 4,80 0.418%
BERK34	R$ 133,21 0.316%
BHIA3	R$ 3,70 1.648%
BLAU3	R$ 13,70 0.735%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,69 2.606%
BOVA11	R$ 135,58 0.044%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,14 -0.077%
BPAC11	R$ 41,61 -0.24%
BPAN4	R$ 8,24 -0.603%
BRAP4	R$ 15,47 -0.194%
BRAV3	R$ 20,32 -1.311%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,42 -0.342%
BRKM5	R$ 10,44 1.854%
BRSR6	R$ 11,76 -0.927%
CAML3	R$ 5,42 3.435%
CASH3	R$ 7,07 -0.141%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,52 1.272%
CHVX34	R$ 81,75 0.172%
CMIG3	R$ 15,22 0.528%
CMIG4	R$ 10,82 0.557%
CMIN3	R$ 4,98 -0.201%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,92 -1.684%
CPFE3	R$ 40,72 -0.683%
CPLE3	R$ 11,77 -0.591%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,10 -0.493%
CSMG3	R$ 27,56 0.952%
CSNA3	R$ 8,21 0.244%
CURY3	R$ 29,67 -0.536%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,43 -0.551%
CYRE3	R$ 25,36 0.039%
DASA3	R$ 1,44 -0.69%
DIRR3	R$ 42,30 1.317%
DXCO3	R$ 5,63 1.625%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,67 0.921%
EGIE3	R$ 40,49 0.148%
ELET3	R$ 40,71 -1.762%
ELET6	R$ 45,62 -1.17%
EMBR3	R$ 73,08 4.251%
ENEV3	R$ 13,80 -0.145%
ENGI11	R$ 47,09 -0.191%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,59 -0.136%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,26 0.192%
EZTC3	R$ 13,35 0.756%
FESA4	R$ 7,05 0%
FLRY3	R$ 13,35 0.679%
GFSA3	R$ 21,83 -2.978%
GGBR4	R$ 16,64 0.362%
GGPS3	R$ 15,40 0.13%
GMAT3	R$ 7,92 -1.125%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,23 0.435%
GOGL34	R$ 80,20 -0.644%
GOLD11	R$ 19,38 -0.462%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,40 -0.37%
GSGI34	R$ 115,90 1.391%
GUAR3	R$ 8,16 -0.122%
HAPV3	R$ 39,45 0.178%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,76 -0.144%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,37 0.72%
INBR32	R$ 41,04 -0.557%
INTB3	R$ 15,18 0.264%
IRBR3	R$ 47,18 -0.924%
ISAE4	R$ 23,43 -0.17%
ITLC34	R$ 19,39 1.518%
ITSA4	R$ 10,86 -0.367%
ITUB3	R$ 32,49 -0.975%
ITUB4	R$ 36,84 -0.567%
IVVB11	R$ 369,76 0.179%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,88 -0.158%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 151,51 2.372%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,20 1.111%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,06 -0.133%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,16 0.047%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,57 -0.429%
LWSA3	R$ 4,12 -0.483%
M1TA34	R$ 137,23 -0.051%
MATD3	R$ 4,71 1.724%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,35 -0.214%
MDNE3	R$ 21,67 -0.869%
MEAL3	R$ 1,13 -2.586%
MELI34	R$ 109,08 -0.836%
MGLU3	R$ 9,44 1.179%
MILS3	R$ 10,59 0.284%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,76 0.292%
MOVI3	R$ 8,48 2.415%
MRFG3	R$ 24,09 -1.27%
MRVE3	R$ 6,00 0.503%
MSFT34	R$ 109,31 -0.301%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,42 0.686%
MYPK3	R$ 13,15 0.382%
N1VO34	R$ 51,22 -0.039%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,35 -1.382%
NFLX34	R$ 134,86 0.424%
NTCO3	R$ 10,56 0.285%
NVDC34	R$ 16,59 0.242%
ODPV3	R$ 11,65 1.128%
ONCO3	R$ 4,65 -1.483%
ORVR3	R$ 52,73 0.764%
OXYP34	R$ 41,89 -0.735%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,09 0.099%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,74 -0.612%
PETR4	R$ 32,72 -0.668%
PETZ3	R$ 4,29 0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,37 0.392%
PNVL3	R$ 8,52 2.401%
POMO4	R$ 7,63 0.263%
POSI3	R$ 4,46 0.677%
PRIO3	R$ 43,48 -1.249%
PSSA3	R$ 53,17 -1.373%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,12 0.071%
RAIL3	R$ 18,49 0%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,62 0%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,25 -0.62%
RECV3	R$ 15,63 -0.382%
RENT3	R$ 44,62 0.045%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,08 -0.656%
ROXO34	R$ 10,95 -2.667%
SANB11	R$ 29,88 -0.896%
SANB3	R$ 14,24 -0.35%
SAPR11	R$ 35,63 -1.548%
SBFG3	R$ 12,26 0.492%
SBSP3	R$ 116,85 0.051%
SEER3	R$ 10,32 -0.959%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,06 2.716%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,67 -0.16%
SMAL11	R$ 108,87 -0.302%
SMFT3	R$ 24,03 -0.621%
SMTO3	R$ 19,61 -0.305%
SOJA3	R$ 11,66 3.095%
SPXI11	R$ 359,67 0.159%
SRNA3	R$ 11,65 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,73 0.171%
TAEE11	R$ 34,48 -0.029%
TASA4	R$ 7,18 0.419%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,18 -1.362%
TIMS3	R$ 21,11 -0.095%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 42,03 0.647%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,81 0%
TSLA34	R$ 55,46 1.668%
TSMC34	R$ 147,09 -0.21%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,40 -0.433%
UGPA3	R$ 17,25 0.058%
UNIP6	R$ 58,82 1.048%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,53 0.233%
VAMO3	R$ 4,94 -1.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.605%
VERZ34	R$ 38,23 -0.052%
VISA34	R$ 98,29 0.214%
VIVA3	R$ 25,29 0.677%
VIVT3	R$ 29,86 -0.764%
VLID3	R$ 25,70 3.838%
VULC3	R$ 19,47 0.776%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,47 -0.031%
WEGE3	R$ 41,92 1.232%
WIZC3	R$ 7,92 1.538%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,88 -1.108%
YDUQ3	R$ 16,95 -1.166%
ZAMP3	R$ 3,38 -0.588%