Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:13:17

INÍCIO /SAPR11

SAPR11 SANEPAR UNT

-0,61 -1,686%
- R$ 36,23
  Máxima
- R$ 35,46
  Mínima
- 121.500,00
  Volume
- 18/06/25, 11:13:09
  Último Negócio
- R$ 36,18
  Abertura
- R$ 4,35
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

26,00%
Desvio Padrão (1a)
25,34%
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
SAPRJ250	0	R$ 14,55	1		0	0	0	0	25,00	0	0	0	0		0	0	0	SAPRV250

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,91 -0.057%
AAPL34	R$ 54,07 1.028%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,38 -0.668%
AERI3	R$ 4,16 1.711%
AGRO3	R$ 20,68 -0.672%
ALOS3	R$ 21,72 -0.175%
ALPA4	R$ 9,08 -0.329%
ALUP11	R$ 30,32 0.066%
AMAR3	R$ 1,41 0%
AMBP3	R$ 168,66 -1.079%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,43 0.304%
ANIM3	R$ 4,18 -1.415%
ARML3	R$ 4,36 4.785%
ASAI3	R$ 10,92 -1.532%
AURA33	R$ 51,64 -1.918%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 1.01%
AZZA3	R$ 40,67 -0.025%
B3SA3	R$ 13,59 0.443%
BABA34	R$ 22,41 -1.408%
BBAS3	R$ 21,82 -0.365%
BBDC3	R$ 14,41 -0.621%
BBDC4	R$ 16,76 -0.77%
BBSE3	R$ 35,20 -0.901%
BEEF3	R$ 4,80 0.418%
BERK34	R$ 132,90 0.083%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,76 1.176%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,44 1.303%
BOVA11	R$ 135,62 0.081%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,22 -0.021%
BPAC11	R$ 41,53 -0.432%
BPAN4	R$ 8,22 -0.844%
BRAP4	R$ 15,45 -0.323%
BRAV3	R$ 20,43 -0.777%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,41 -0.39%
BRKM5	R$ 10,40 1.463%
BRSR6	R$ 11,73 -1.179%
CAML3	R$ 5,45 4.008%
CASH3	R$ 7,06 -0.141%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,41 0.636%
CHVX34	R$ 81,96 0.429%
CMIG3	R$ 15,10 -0.264%
CMIG4	R$ 10,72 -0.464%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,72 -0.902%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,69 -0.732%
CPLE3	R$ 11,73 -0.929%
CPLE6	R$ 12,65 -0.94%
CSAN3	R$ 8,12 0%
CSMG3	R$ 27,31 0.037%
CSNA3	R$ 8,23 0.366%
CURY3	R$ 29,65 -0.603%
CVCB3	R$ 2,33 -0.429%
CXSE3	R$ 14,40 -0.826%
CYRE3	R$ 25,29 -0.276%
DASA3	R$ 1,43 -0.69%
DIRR3	R$ 42,17 1.006%
DXCO3	R$ 5,60 1.083%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,67 0.921%
EGIE3	R$ 40,30 -0.322%
ELET3	R$ 40,75 -1.665%
ELET6	R$ 45,73 -0.932%
EMBR3	R$ 72,77 3.809%
ENEV3	R$ 13,75 -0.507%
ENGI11	R$ 46,89 -0.615%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,49 -0.409%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,43 0.41%
EZTC3	R$ 13,25 0.151%
FESA4	R$ 7,05 0.142%
FLRY3	R$ 13,32 0.377%
GFSA3	R$ 21,70 -3.556%
GGBR4	R$ 16,70 0.724%
GGPS3	R$ 15,35 -0.195%
GMAT3	R$ 7,92 -1.125%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,26 0.762%
GOGL34	R$ 80,60 -0.149%
GOLD11	R$ 19,41 -0.308%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,38 -0.556%
GSGI34	R$ 115,79 1.295%
GUAR3	R$ 8,07 -1.102%
HAPV3	R$ 39,22 -0.406%
HBOR3	R$ 2,91 -2.667%
HBSA3	R$ 3,84 0.787%
HYPE3	R$ 27,59 -0.755%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,27 0.225%
INBR32	R$ 41,01 -0.63%
INTB3	R$ 15,22 0.462%
IRBR3	R$ 46,99 -1.323%
ISAE4	R$ 23,35 -0.511%
ITLC34	R$ 19,40 1.571%
ITSA4	R$ 10,85 -0.459%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,86 -0.513%
IVVB11	R$ 369,13 0.008%
JALL3	R$ 3,98 -2.689%
JBSS32	R$ 75,76 -0.316%
JHSF3	R$ 5,31 -1.296%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 150,75 1.858%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,13 0.722%
LAVV3	R$ 11,97 -0.333%
LEVE3	R$ 30,01 -0.299%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,13 -0.095%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,53 -0.643%
LWSA3	R$ 4,11 -0.725%
M1TA34	R$ 137,01 -0.211%
MATD3	R$ 4,70 1.293%
MCDC34	R$ 79,68 -1.908%
MDIA3	R$ 23,31 -0.385%
MDNE3	R$ 21,65 -0.961%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 108,45 -1.346%
MGLU3	R$ 9,37 0.429%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,77 0.511%
MOVI3	R$ 8,42 1.691%
MRFG3	R$ 24,09 -1.27%
MRVE3	R$ 5,94 -0.503%
MSFT34	R$ 108,99 -0.593%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,28 0.191%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 50,99 -0.488%
NASD11	R$ 16,69 0.12%
NEOE3	R$ 25,25 -1.732%
NFLX34	R$ 134,34 0.037%
NTCO3	R$ 10,56 0.285%
NVDC34	R$ 16,55 0%
ODPV3	R$ 11,61 0.781%
ONCO3	R$ 4,66 -1.483%
ORVR3	R$ 52,62 0.554%
OXYP34	R$ 42,37 0.403%
P1GR34	R$ 721,58 -1.153%
PAGS34	R$ 10,08 0%
PCAR3	R$ 3,07 0%
PETR3	R$ 36,02 0.195%
PETR4	R$ 33,02 0.243%
PETZ3	R$ 4,27 0%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,22 -0.523%
PNVL3	R$ 8,52 2.281%
POMO4	R$ 7,61 0%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,81 -0.5%
PSSA3	R$ 53,07 -1.558%
PTBL3	R$ 4,87 0.62%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,35 1.701%
RAIL3	R$ 18,53 0.162%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,62 0%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,14 -0.958%
RECV3	R$ 15,72 0.191%
RENT3	R$ 44,72 0.247%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,09 -0.547%
ROXO34	R$ 10,96 -2.667%
SANB11	R$ 29,89 -0.862%
SANB3	R$ 14,24 -0.35%
SAPR11	R$ 35,57 -1.686%
SBFG3	R$ 12,17 -0.246%
SBSP3	R$ 116,50 -0.248%
SEER3	R$ 10,30 -1.246%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,04 2.547%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,68 -0.16%
SMAL11	R$ 108,65 -0.504%
SMFT3	R$ 23,94 -0.952%
SMTO3	R$ 19,69 0.102%
SOJA3	R$ 11,57 2.299%
SPXI11	R$ 359,36 0.072%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,73 -0.218%
SUZB3	R$ 52,72 0.152%
TAEE11	R$ 34,32 -0.493%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,09 -1.745%
TIMS3	R$ 21,06 -0.331%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 0%
TOTS3	R$ 41,90 0.335%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,76 -0.64%
TSLA34	R$ 55,55 1.833%
TSMC34	R$ 147,01 -0.265%
TTEN3	R$ 14,50 -1.293%
TUPY3	R$ 18,38 -0.541%
UGPA3	R$ 17,24 0%
UNIP6	R$ 58,69 0.825%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,67 0.506%
VAMO3	R$ 4,99 -0.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,59 0.419%
VERZ34	R$ 38,26 0.026%
VISA34	R$ 98,08 0%
VIVA3	R$ 25,28 0.637%
VIVT3	R$ 29,85 -0.831%
VLID3	R$ 25,71 3.879%
VULC3	R$ 19,37 0.259%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,39 -0.277%
WEGE3	R$ 41,80 0.942%
WIZC3	R$ 7,90 1.154%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,69 -1.281%
YDUQ3	R$ 16,91 -1.399%
ZAMP3	R$ 3,38 -0.588%