Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:29:30

INÍCIO /SAPR11

SAPR11 SANEPAR UNT

0,03 +0,083%
- R$ 36,23
  Máxima
- R$ 35,46
  Mínima
- 716.000,00
  Volume
- 18/06/25, 14:29:20
  Último Negócio
- R$ 36,18
  Abertura
- R$ 25,73
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

26,00%
Desvio Padrão (1a)
21,62%
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
SAPRK25	0	R$ 15,44	1		0	0	0	0	25,00	0	0	0	0		0	0	0	SAPRW25

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,20 -0.864%
AAPL34	R$ 53,93 0.766%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,46 -0.074%
AERI3	R$ 4,15 1.467%
AGRO3	R$ 20,66 -0.768%
ALOS3	R$ 21,72 -0.175%
ALPA4	R$ 9,21 1.098%
ALUP11	R$ 30,37 0.231%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 171,08 0.34%
AMER3	R$ 5,93 4.035%
AMZO34	R$ 59,09 -0.27%
ANIM3	R$ 4,23 -0.236%
ARML3	R$ 4,37 4.545%
ASAI3	R$ 11,02 -0.721%
AURA33	R$ 51,40 -2.374%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,21 1.303%
B3SA3	R$ 13,72 1.404%
BABA34	R$ 22,27 -2.024%
BBAS3	R$ 21,92 0.091%
BBDC3	R$ 14,51 0.069%
BBDC4	R$ 16,88 -0.059%
BBSE3	R$ 35,41 -0.31%
BEEF3	R$ 4,89 2.51%
BERK34	R$ 133,39 0.452%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,75 1.103%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,45 1.355%
BOVA11	R$ 135,83 0.229%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,52 0.19%
BPAC11	R$ 41,97 0.599%
BPAN4	R$ 8,32 0.362%
BRAP4	R$ 15,45 -0.323%
BRAV3	R$ 20,45 -0.68%
BRAX11	R$ 116,53 0.327%
BRFS3	R$ 20,96 2.294%
BRKM5	R$ 10,40 1.463%
BRSR6	R$ 11,72 -1.264%
CAML3	R$ 5,37 2.672%
CASH3	R$ 7,04 -0.424%
CBAV3	R$ 4,28 -0.696%
CEAB3	R$ 17,48 1.04%
CHVX34	R$ 82,09 0.588%
CMIG3	R$ 15,09 -0.33%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 5,06 1.606%
COCA34	R$ 63,75 -0.855%
COGN3	R$ 2,92 -1.684%
CPFE3	R$ 40,56 -1.073%
CPLE3	R$ 11,73 -0.929%
CPLE6	R$ 12,60 -1.331%
CSAN3	R$ 8,07 -0.616%
CSMG3	R$ 27,55 0.879%
CSNA3	R$ 8,21 0.122%
CURY3	R$ 29,45 -1.207%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,41 -0.758%
CYRE3	R$ 25,47 0.434%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,11 0.838%
DXCO3	R$ 5,67 2.527%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,77 2.237%
EGIE3	R$ 40,66 0.569%
ELET3	R$ 40,81 -1.52%
ELET6	R$ 45,48 -1.473%
EMBR3	R$ 73,20 4.422%
ENEV3	R$ 13,89 0.434%
ENGI11	R$ 47,14 -0.085%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,55 -0.273%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,38 0.346%
EZTC3	R$ 13,35 0.907%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,37 0.905%
GFSA3	R$ 21,89 -2.711%
GGBR4	R$ 16,63 0.302%
GGPS3	R$ 15,36 -0.13%
GMAT3	R$ 7,93 -0.875%
GMCO34	R$ 66,40 -0.3%
GOAU4	R$ 9,22 0.326%
GOGL34	R$ 80,45 -0.334%
GOLD11	R$ 19,48 0.051%
GOLL54	R$ 244,00 54.43%
GRND3	R$ 5,37 -0.556%
GSGI34	R$ 116,69 2.082%
GUAR3	R$ 8,31 1.714%
HAPV3	R$ 39,64 0.66%
HBOR3	R$ 2,93 -2.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,82 0.072%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,05 -0.72%
INBR32	R$ 41,49 0.485%
INTB3	R$ 15,37 1.519%
IRBR3	R$ 47,65 0.063%
ISAE4	R$ 23,46 -0.043%
ITLC34	R$ 19,57 2.461%
ITSA4	R$ 10,92 0.183%
ITUB3	R$ 32,52 -0.884%
ITUB4	R$ 36,95 -0.27%
IVVB11	R$ 369,55 0.122%
JALL3	R$ 4,02 -1.711%
JBSS32	R$ 75,01 -1.303%
JHSF3	R$ 5,30 -1.852%
JNJB34	R$ 55,50 -1.281%
JPMC34	R$ 151,40 2.297%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,10 0.611%
LAVV3	R$ 11,93 -0.666%
LEVE3	R$ 29,95 -0.498%
LILY34	R$ 143,74 -1.101%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,12 -0.142%
LOGN3	R$ 25,79 0.742%
LREN3	R$ 18,70 0.268%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 136,98 -0.233%
MATD3	R$ 4,78 3.233%
MCDC34	R$ 79,81 -1.748%
MDIA3	R$ 23,41 -0.085%
MDNE3	R$ 21,46 -1.83%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,86 -0.118%
MGLU3	R$ 9,35 0.107%
MILS3	R$ 10,54 0%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,79 0.657%
MOVI3	R$ 8,40 1.449%
MRFG3	R$ 24,47 0.246%
MRVE3	R$ 5,91 -0.838%
MSFT34	R$ 109,66 0.018%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,26 0.114%
MYPK3	R$ 13,13 0.229%
N1VO34	R$ 51,30 0.117%
NASD11	R$ 16,68 0.06%
NEOE3	R$ 25,39 -1.226%
NFLX34	R$ 134,99 0.521%
NTCO3	R$ 10,53 -0.19%
NVDC34	R$ 16,63 0.483%
ODPV3	R$ 11,64 0.955%
ONCO3	R$ 4,74 0.212%
ORVR3	R$ 52,02 -0.592%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,21 1.29%
PCAR3	R$ 3,08 0%
PETR3	R$ 35,75 -0.556%
PETR4	R$ 32,81 -0.395%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,25 -0.392%
PNVL3	R$ 9,17 10.084%
POMO4	R$ 7,60 -0.131%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,71 -0.727%
PSSA3	R$ 53,40 -0.946%
PTBL3	R$ 4,84 0%
PYPL34	R$ 18,64 -4.263%
QUAL3	R$ 1,87 0.535%
RADL3	R$ 14,36 1.772%
RAIL3	R$ 18,49 -0.054%
RAIZ4	R$ 1,80 -2.703%
RANI3	R$ 7,64 0.262%
RAPT4	R$ 8,97 -1.645%
RDOR3	R$ 35,23 -0.733%
RECV3	R$ 15,81 0.765%
RENT3	R$ 44,67 0.157%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,05 -0.985%
ROXO34	R$ 11,29 0.356%
SANB11	R$ 30,13 -0.066%
SANB3	R$ 14,33 0.28%
SAPR11	R$ 36,21 0.083%
SBFG3	R$ 12,27 0.492%
SBSP3	R$ 116,27 -0.445%
SEER3	R$ 10,37 -0.575%
SEQL3	R$ 1,28 -2.29%
SIMH3	R$ 6,05 2.716%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,54 -0.855%
SMAL11	R$ 109,06 -0.128%
SMFT3	R$ 24,19 0.083%
SMTO3	R$ 19,78 0.61%
SOJA3	R$ 11,95 5.659%
SPXI11	R$ 360,35 0.348%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,73 -0.218%
SUZB3	R$ 52,82 0.342%
TAEE11	R$ 34,43 -0.174%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,17 0.87%
TEND3	R$ 23,24 -1.106%
TIMS3	R$ 21,32 0.899%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,42 1.557%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,80 -0.128%
TSLA34	R$ 55,30 1.375%
TSMC34	R$ 147,11 -0.197%
TTEN3	R$ 14,51 -1.157%
TUPY3	R$ 18,48 0%
UGPA3	R$ 17,35 0.638%
UNIP6	R$ 59,20 1.701%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,55 0.272%
VAMO3	R$ 4,92 -1.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,73 1.07%
VERZ34	R$ 38,44 0.497%
VISA34	R$ 95,10 -3.038%
VIVA3	R$ 25,78 2.627%
VIVT3	R$ 29,93 -0.532%
VLID3	R$ 25,19 1.778%
VULC3	R$ 19,62 1.553%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,69 0.647%
WEGE3	R$ 41,87 1.111%
WIZC3	R$ 8,07 3.462%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,86 -1.126%
YDUQ3	R$ 17,00 -0.875%
ZAMP3	R$ 3,43 1.176%