Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 10:26:19

INÍCIO /SAPR11

SAPR11 SANEPAR UNT

-0,13 -0,359%
- R$ 36,23
  Máxima
- R$ 35,96
  Mínima
- 20.800,00
  Volume
- 18/06/25, 10:25:31
  Último Negócio
- R$ 36,18
  Abertura
- R$ 0,75
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

26,00%
Desvio Padrão (1a)
14,02%
IV (1a)

25,67%
EWMA (1a)
0,43
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
SAPRB25	0	R$ 13,20	1		0	0	0	0	25,00	0,76	0	0,38	0		-0.03	0,10	R$ 0,10	SAPRN25

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,30 0.387%
AAPL34	R$ 53,78 0.467%
ABCB4	R$ 21,38 0.707%
ABEV3	R$ 13,48 0.074%
AERI3	R$ 4,18 2.2%
AGRO3	R$ 20,82 0%
ALOS3	R$ 21,82 0.285%
ALPA4	R$ 9,13 0.22%
ALUP11	R$ 30,32 0.033%
AMAR3	R$ 1,41 0%
AMBP3	R$ 169,61 -0.522%
AMER3	R$ 5,86 2.982%
AMZO34	R$ 58,95 -0.489%
ANIM3	R$ 4,20 -0.943%
ARML3	R$ 4,24 1.435%
ASAI3	R$ 10,97 -1.171%
AURA33	R$ 51,87 -1.481%
AURE3	R$ 10,07 0%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,71 0.074%
B3SA3	R$ 13,54 0.074%
BABA34	R$ 22,29 -1.936%
BBAS3	R$ 21,82 -0.365%
BBDC3	R$ 14,49 -0.069%
BBDC4	R$ 16,82 -0.414%
BBSE3	R$ 35,34 -0.507%
BEEF3	R$ 4,76 -0.628%
BERK34	R$ 132,64 -0.113%
BHIA3	R$ 3,66 0.549%
BLAU3	R$ 13,70 0.735%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 18,82 -1.928%
BOVA11	R$ 135,66 0.103%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,25 0%
BPAC11	R$ 41,61 -0.192%
BPAN4	R$ 8,25 -0.483%
BRAP4	R$ 15,48 -0.129%
BRAV3	R$ 20,60 0.049%
BRAX11	R$ 116,46 0.267%
BRFS3	R$ 20,13 -1.757%
BRKM5	R$ 10,27 0.195%
BRSR6	R$ 11,80 -0.59%
CAML3	R$ 5,32 1.336%
CASH3	R$ 7,08 0.283%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,57 1.561%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,08 -0.396%
CMIG4	R$ 10,76 -0.279%
CMIN3	R$ 5,01 0.602%
COCA34	R$ 63,89 -0.638%
COGN3	R$ 2,93 -1.347%
CPFE3	R$ 40,76 -0.585%
CPLE3	R$ 11,76 -0.676%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,15 0.369%
CSMG3	R$ 27,49 0.696%
CSNA3	R$ 8,24 0.488%
CURY3	R$ 30,24 1.307%
CVCB3	R$ 2,33 0.429%
CXSE3	R$ 14,54 0.138%
CYRE3	R$ 25,43 0.276%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,56 2.012%
DXCO3	R$ 5,57 0.542%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,83 3.026%
EGIE3	R$ 40,39 -0.099%
ELET3	R$ 40,92 -1.255%
ELET6	R$ 45,74 -0.91%
EMBR3	R$ 71,76 2.368%
ENEV3	R$ 13,82 0%
ENGI11	R$ 46,92 -0.551%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,62 -0.055%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,27 0.553%
EXXO34	R$ 78,44 0.422%
EZTC3	R$ 13,30 0.529%
FESA4	R$ 7,03 -0.142%
FLRY3	R$ 13,26 0%
GFSA3	R$ 21,87 -3.022%
GGBR4	R$ 16,71 0.663%
GGPS3	R$ 15,39 0%
GMAT3	R$ 7,97 -0.375%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,26 0.762%
GOGL34	R$ 80,37 -0.434%
GOLD11	R$ 19,47 0%
GOLL54	R$ 192,00 21.519%
GRND3	R$ 5,43 0.556%
GSGI34	R$ 114,00 -0.271%
GUAR3	R$ 8,19 0.245%
HAPV3	R$ 39,17 -0.533%
HBOR3	R$ 2,99 -0.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 28,07 0.971%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,44 0.99%
INBR32	R$ 41,30 0.073%
INTB3	R$ 15,17 0.198%
IRBR3	R$ 47,17 -0.945%
ISAE4	R$ 23,45 -0.043%
ITLC34	R$ 19,07 -0.157%
ITSA4	R$ 10,84 -0.55%
ITUB3	R$ 32,53 -0.853%
ITUB4	R$ 36,84 -0.567%
IVVB11	R$ 368,44 -0.179%
JALL3	R$ 4,05 -0.978%
JBSS32	R$ 76,09 0.118%
JHSF3	R$ 5,38 -0.185%
JNJB34	R$ 55,90 -0.569%
JPMC34	R$ 148,08 0.054%
KEPL3	R$ 8,37 0.843%
KLBN11	R$ 18,05 0.278%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,03 -0.233%
LILY34	R$ 145,00 -0.234%
LJQQ3	R$ 2,59 0%
LOGG3	R$ 21,30 0.709%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,60 -0.268%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 136,88 -0.306%
MATD3	R$ 4,68 0.862%
MCDC34	R$ 80,40 -1.022%
MDIA3	R$ 23,40 0%
MDNE3	R$ 22,04 0.823%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,85 -0.127%
MGLU3	R$ 9,39 0.643%
MILS3	R$ 10,55 0%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,75 0.365%
MOVI3	R$ 8,53 3.261%
MRFG3	R$ 23,86 -2.172%
MRVE3	R$ 6,01 0.838%
MSFT34	R$ 109,03 -0.556%
MTRE3	R$ 4,06 -0.976%
MULT3	R$ 26,38 0.572%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,69 0.12%
NEOE3	R$ 25,58 -0.487%
NFLX34	R$ 134,56 0.201%
NTCO3	R$ 10,60 0.665%
NVDC34	R$ 16,47 -0.483%
ODPV3	R$ 11,59 0.608%
ONCO3	R$ 4,70 -0.424%
ORVR3	R$ 52,16 -0.325%
OXYP34	R$ 42,26 0.142%
P1GR34	R$ 730,00 0%
PAGS34	R$ 10,06 -0.198%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 36,05 0.278%
PETR4	R$ 33,02 0.243%
PETZ3	R$ 4,28 0%
PIBB11	R$ 244,45 0%
PLPL3	R$ 15,39 0.588%
PNVL3	R$ 8,50 2.041%
POMO4	R$ 7,55 -0.788%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,79 -0.545%
PSSA3	R$ 53,53 -0.705%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,37 -0.514%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,44 2.339%
RAIL3	R$ 18,51 0.054%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,60 -0.262%
RAPT4	R$ 9,00 -1.316%
RDOR3	R$ 35,27 -0.62%
RECV3	R$ 15,68 -0.064%
RENT3	R$ 44,72 0.269%
RIOT34	R$ 314,18 -0.086%
ROMI3	R$ 9,14 -0.219%
ROXO34	R$ 11,15 -0.889%
SANB11	R$ 29,95 -0.564%
SANB3	R$ 14,23 -0.42%
SAPR11	R$ 36,08 -0.359%
SBFG3	R$ 12,36 1.311%
SBSP3	R$ 116,41 -0.325%
SEER3	R$ 10,38 -0.479%
SEQL3	R$ 1,34 2.29%
SIMH3	R$ 6,09 3.565%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,75 0.214%
SMAL11	R$ 109,19 -0.009%
SMFT3	R$ 24,19 -0.083%
SMTO3	R$ 19,69 0.102%
SOJA3	R$ 11,47 1.415%
SPXI11	R$ 358,90 -0.056%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,74 0.19%
TAEE11	R$ 34,38 -0.319%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,15 0%
TEND3	R$ 23,52 0.085%
TIMS3	R$ 21,13 0%
TMOS34	R$ 44,92 0.067%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,84 0.192%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,81 0%
TSLA34	R$ 54,32 -0.422%
TSMC34	R$ 147,59 0.129%
TTEN3	R$ 14,57 -0.817%
TUPY3	R$ 18,36 -0.649%
UGPA3	R$ 17,38 0.812%
UNIP6	R$ 58,31 0.172%
USIM5	R$ 4,62 0.654%
VALE3	R$ 51,54 0.253%
VAMO3	R$ 5,10 2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,78 1.302%
VERZ34	R$ 38,36 0.288%
VISA34	R$ 98,17 0.092%
VIVA3	R$ 25,65 2.11%
VIVT3	R$ 29,87 -0.731%
VLID3	R$ 25,37 2.505%
VULC3	R$ 19,45 0.673%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,35 -0.4%
WEGE3	R$ 41,72 0.749%
WIZC3	R$ 7,90 1.41%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,57 -0.481%
YDUQ3	R$ 17,09 -0.35%
ZAMP3	R$ 3,41 0.294%