Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 13:49:52

INÍCIO /SAPR11

SAPR11 SANEPAR UNT

-0,11 -0,304%
- R$ 36,23
  Máxima
- R$ 35,46
  Mínima
- 589.500,00
  Volume
- 18/06/25, 13:49:40
  Último Negócio
- R$ 36,18
  Abertura
- R$ 21,15
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

26,00%
Desvio Padrão (1a)
17,41%
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
SAPRA25	R$ 13,45	R$ 15,69	1		0	0	0	0	25,00	0	0	0	0		0	0	0	SAPRM25

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,60 -0.409%
AAPL34	R$ 54,21 1.289%
ABCB4	R$ 21,37 0.659%
ABEV3	R$ 13,49 0.223%
AERI3	R$ 4,12 0.733%
AGRO3	R$ 20,73 -0.48%
ALOS3	R$ 21,80 0.193%
ALPA4	R$ 9,19 0.768%
ALUP11	R$ 30,42 0.396%
AMAR3	R$ 1,43 1.418%
AMBP3	R$ 171,06 0.328%
AMER3	R$ 5,95 4.386%
AMZO34	R$ 59,35 0.169%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 11,02 -0.721%
AURA33	R$ 51,57 -2.051%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,18 1.229%
B3SA3	R$ 13,62 0.665%
BABA34	R$ 22,31 -1.848%
BBAS3	R$ 21,87 -0.137%
BBDC3	R$ 14,51 0.069%
BBDC4	R$ 16,90 0.059%
BBSE3	R$ 35,40 -0.338%
BEEF3	R$ 4,87 1.883%
BERK34	R$ 133,15 0.271%
BHIA3	R$ 3,67 0.824%
BLAU3	R$ 13,73 0.956%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,46 1.303%
BOVA11	R$ 135,85 0.244%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,43 0.127%
BPAC11	R$ 41,99 0.671%
BPAN4	R$ 8,31 0.241%
BRAP4	R$ 15,44 -0.387%
BRAV3	R$ 20,39 -0.971%
BRAX11	R$ 116,49 0.293%
BRFS3	R$ 21,42 4.539%
BRKM5	R$ 10,46 2.049%
BRSR6	R$ 11,75 -1.011%
CAML3	R$ 5,37 2.29%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,55 1.387%
CHVX34	R$ 81,80 0.233%
CMIG3	R$ 15,09 -0.33%
CMIG4	R$ 10,83 0.65%
CMIN3	R$ 5,08 2.008%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,65 -0.854%
CPLE3	R$ 11,79 -0.422%
CPLE6	R$ 12,66 -0.783%
CSAN3	R$ 8,08 -0.493%
CSMG3	R$ 27,50 0.733%
CSNA3	R$ 8,23 0.366%
CURY3	R$ 29,34 -1.643%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,38 -0.964%
CYRE3	R$ 25,53 0.67%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,24 1.174%
DXCO3	R$ 5,64 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,87 3.553%
EGIE3	R$ 40,63 0.495%
ELET3	R$ 40,65 -1.906%
ELET6	R$ 45,44 -1.56%
EMBR3	R$ 72,60 3.566%
ENEV3	R$ 13,83 0.072%
ENGI11	R$ 47,20 0.042%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,56 -0.273%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,20 -0.415%
EXXO34	R$ 78,32 0.269%
EZTC3	R$ 13,34 0.831%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,39 0.98%
GFSA3	R$ 21,87 -2.578%
GGBR4	R$ 16,65 0.422%
GGPS3	R$ 15,39 0.065%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,22 0.326%
GOGL34	R$ 80,58 -0.173%
GOLD11	R$ 19,52 0.257%
GOLL54	R$ 229,06 44.975%
GRND3	R$ 5,34 -1.111%
GSGI34	R$ 116,56 1.968%
GUAR3	R$ 8,28 1.346%
HAPV3	R$ 39,53 0.381%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,85 0.787%
HYPE3	R$ 27,92 0.432%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,19 -0.135%
INBR32	R$ 41,55 0.678%
INTB3	R$ 15,31 1.123%
IRBR3	R$ 47,50 -0.252%
ISAE4	R$ 23,49 0.085%
ITLC34	R$ 19,74 3.351%
ITSA4	R$ 10,92 0.183%
ITUB3	R$ 32,54 -0.823%
ITUB4	R$ 36,98 -0.189%
IVVB11	R$ 370,25 0.347%
JALL3	R$ 4,03 -1.467%
JBSS32	R$ 75,12 -1.158%
JHSF3	R$ 5,32 -1.481%
JNJB34	R$ 55,25 -1.725%
JPMC34	R$ 151,40 2.297%
KEPL3	R$ 8,31 0.241%
KLBN11	R$ 18,14 0.667%
LAVV3	R$ 11,95 -0.5%
LEVE3	R$ 29,95 -0.498%
LILY34	R$ 144,41 -0.64%
LJQQ3	R$ 2,59 0%
LOGG3	R$ 21,15 0.047%
LOGN3	R$ 25,49 -0.43%
LREN3	R$ 18,65 0%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 137,43 0.095%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 80,16 -1.317%
MDIA3	R$ 23,36 -0.171%
MDNE3	R$ 21,56 -1.372%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,84 -0.136%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,80 0.73%
MOVI3	R$ 8,45 2.053%
MRFG3	R$ 24,64 0.984%
MRVE3	R$ 5,92 -0.67%
MSFT34	R$ 109,92 0.255%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,39 0.61%
MYPK3	R$ 13,11 0.076%
N1VO34	R$ 51,35 0.215%
NASD11	R$ 16,74 0.42%
NEOE3	R$ 25,44 -1.031%
NFLX34	R$ 135,17 0.655%
NTCO3	R$ 10,48 -0.475%
NVDC34	R$ 16,67 0.725%
ODPV3	R$ 11,68 1.389%
ONCO3	R$ 4,71 -0.212%
ORVR3	R$ 52,13 -0.382%
OXYP34	R$ 41,54 -1.564%
P1GR34	R$ 716,48 -1.852%
PAGS34	R$ 10,27 1.885%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,72 -0.64%
PETR4	R$ 32,71 -0.638%
PETZ3	R$ 4,28 0%
PIBB11	R$ 244,38 -0.029%
PLPL3	R$ 15,26 -0.261%
PNVL3	R$ 9,04 8.523%
POMO4	R$ 7,64 0.394%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,63 -0.908%
PSSA3	R$ 53,41 -0.927%
PTBL3	R$ 4,83 -0.207%
PYPL34	R$ 19,42 -0.257%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,22 0.709%
RAIL3	R$ 18,56 0.216%
RAIZ4	R$ 1,81 -2.703%
RANI3	R$ 7,65 0.394%
RAPT4	R$ 9,02 -1.096%
RDOR3	R$ 35,36 -0.366%
RECV3	R$ 15,67 -0.127%
RENT3	R$ 44,68 0.179%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,06 -0.875%
ROXO34	R$ 11,27 0.178%
SANB11	R$ 30,10 -0.1%
SANB3	R$ 14,27 -0.07%
SAPR11	R$ 36,07 -0.304%
SBFG3	R$ 12,33 1.066%
SBSP3	R$ 116,52 -0.231%
SEER3	R$ 10,40 -0.288%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,11 3.735%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,59 -0.641%
SMAL11	R$ 109,07 -0.137%
SMFT3	R$ 24,04 -0.538%
SMTO3	R$ 19,64 -0.153%
SOJA3	R$ 11,89 5.128%
SPXI11	R$ 360,34 0.345%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,87 0.437%
TAEE11	R$ 34,45 -0.116%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,16 1.739%
TEND3	R$ 23,29 -0.894%
TIMS3	R$ 21,31 0.852%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,40 1.533%
TRAD3	R$ 7,04 0.571%
TRIS3	R$ 7,81 0%
TSLA34	R$ 55,58 1.888%
TSMC34	R$ 147,76 0.244%
TTEN3	R$ 14,52 -1.157%
TUPY3	R$ 18,45 -0.162%
UGPA3	R$ 17,33 0.522%
UNIP6	R$ 59,14 1.598%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,47 0.117%
VAMO3	R$ 4,95 -1%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,74 1.116%
VERZ34	R$ 38,20 -0.131%
VISA34	R$ 94,88 -3.263%
VIVA3	R$ 25,41 1.154%
VIVT3	R$ 29,93 -0.532%
VLID3	R$ 25,21 1.859%
VULC3	R$ 19,59 1.398%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,77 0.893%
WEGE3	R$ 41,86 1.087%
WIZC3	R$ 8,08 3.59%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,16 -0.854%
YDUQ3	R$ 17,04 -0.641%
ZAMP3	R$ 3,43 0.882%