Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 12:50:35

SBFG3 GRUPO SBF ON

0,15 +1,23%
- R$ 12,38
  Máxima
- R$ 12,09
  Mínima
- 247.600,00
  Volume
- 18/06/25, 12:49:01
  Último Negócio
- R$ 12,16
  Abertura
- R$ 3,04
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

48,00%
Desvio Padrão (1a)
38,34%
IV (1a)

45,90%
EWMA (1a)
1,90
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
SBFGB11	0	R$ 2,79	1		0	0	0	0	10,45	0	0	0	0		0	0	0	SBFGN11

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,50 -0.523%
AAPL34	R$ 54,07 1.028%
ABCB4	R$ 21,42 0.895%
ABEV3	R$ 13,46 -0.074%
AERI3	R$ 4,14 1.222%
AGRO3	R$ 20,59 -1.105%
ALOS3	R$ 21,72 -0.129%
ALPA4	R$ 9,18 0.878%
ALUP11	R$ 30,47 0.561%
AMAR3	R$ 1,41 0%
AMBP3	R$ 170,10 -0.235%
AMER3	R$ 5,98 5.088%
AMZO34	R$ 59,37 0.203%
ANIM3	R$ 4,18 -1.179%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 11,03 -0.631%
AURA33	R$ 51,20 -2.735%
AURE3	R$ 10,15 0.794%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,23 1.352%
B3SA3	R$ 13,57 0.296%
BABA34	R$ 22,32 -1.804%
BBAS3	R$ 21,91 0.046%
BBDC3	R$ 14,45 -0.345%
BBDC4	R$ 16,82 -0.414%
BBSE3	R$ 35,36 -0.45%
BEEF3	R$ 4,87 1.883%
BERK34	R$ 132,79 0%
BHIA3	R$ 3,72 2.198%
BLAU3	R$ 13,79 1.397%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,59 2.084%
BOVA11	R$ 135,66 0.103%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,27 0.014%
BPAC11	R$ 41,89 0.432%
BPAN4	R$ 8,31 0.241%
BRAP4	R$ 15,49 -0.065%
BRAV3	R$ 20,18 -1.991%
BRAX11	R$ 116,31 0.138%
BRFS3	R$ 20,86 1.806%
BRKM5	R$ 10,46 2.049%
BRSR6	R$ 11,76 -0.927%
CAML3	R$ 5,42 3.435%
CASH3	R$ 7,06 -0.283%
CBAV3	R$ 4,29 -0.232%
CEAB3	R$ 17,36 0.347%
CHVX34	R$ 81,73 0.147%
CMIG3	R$ 15,09 -0.33%
CMIG4	R$ 10,81 0.371%
CMIN3	R$ 5,02 0.803%
COCA34	R$ 63,42 -1.369%
COGN3	R$ 2,90 -2.02%
CPFE3	R$ 40,69 -0.756%
CPLE3	R$ 11,79 -0.422%
CPLE6	R$ 12,68 -0.626%
CSAN3	R$ 8,09 -0.369%
CSMG3	R$ 27,41 0.403%
CSNA3	R$ 8,24 0.488%
CURY3	R$ 29,44 -1.307%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,40 -0.826%
CYRE3	R$ 25,50 0.552%
DASA3	R$ 1,41 -2.759%
DIRR3	R$ 42,15 0.958%
DXCO3	R$ 5,65 1.986%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,87 3.553%
EGIE3	R$ 40,61 0.445%
ELET3	R$ 40,70 -1.786%
ELET6	R$ 45,49 -1.43%
EMBR3	R$ 72,61 3.581%
ENEV3	R$ 13,82 0%
ENGI11	R$ 47,11 -0.148%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,52 -0.328%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,23 0%
EXXO34	R$ 78,08 -0.038%
EZTC3	R$ 13,34 0.831%
FESA4	R$ 7,08 0.568%
FLRY3	R$ 13,45 1.433%
GFSA3	R$ 22,33 -0.756%
GGBR4	R$ 16,66 0.483%
GGPS3	R$ 15,41 0.195%
GMAT3	R$ 7,94 -0.625%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,23 0.435%
GOGL34	R$ 80,18 -0.669%
GOLD11	R$ 19,47 0%
GOLL54	R$ 209,00 32.278%
GRND3	R$ 5,35 -0.926%
GSGI34	R$ 116,20 1.653%
GUAR3	R$ 8,25 0.979%
HAPV3	R$ 39,41 0.076%
HBOR3	R$ 2,91 -3%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,84 0.144%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,22 0%
INBR32	R$ 41,65 0.945%
INTB3	R$ 15,45 2.048%
IRBR3	R$ 47,42 -0.546%
ISAE4	R$ 23,60 0.554%
ITLC34	R$ 19,69 3.089%
ITSA4	R$ 10,92 0.092%
ITUB3	R$ 32,56 -0.762%
ITUB4	R$ 36,94 -0.297%
IVVB11	R$ 370,00 0.244%
JALL3	R$ 4,04 -1.222%
JBSS32	R$ 75,52 -0.632%
JHSF3	R$ 5,32 -1.481%
JNJB34	R$ 55,50 -1.281%
JPMC34	R$ 151,90 2.635%
KEPL3	R$ 8,34 0.482%
KLBN11	R$ 18,14 0.778%
LAVV3	R$ 11,99 -0.167%
LEVE3	R$ 30,06 -0.133%
LILY34	R$ 143,99 -0.929%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,18 0.142%
LOGN3	R$ 25,41 -0.742%
LREN3	R$ 18,65 0%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 137,29 -0.007%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 79,88 -1.662%
MDIA3	R$ 23,32 -0.299%
MDNE3	R$ 21,54 -1.418%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,63 -0.327%
MGLU3	R$ 9,33 0%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,76 0.438%
MOVI3	R$ 8,52 2.899%
MRFG3	R$ 24,38 -0.082%
MRVE3	R$ 5,98 0.168%
MSFT34	R$ 109,64 0%
MTRE3	R$ 4,09 -0.488%
MULT3	R$ 26,40 0.648%
MYPK3	R$ 13,13 0.229%
N1VO34	R$ 51,17 -0.137%
NASD11	R$ 16,73 0.36%
NEOE3	R$ 25,53 -0.681%
NFLX34	R$ 135,52 0.916%
NTCO3	R$ 10,51 -0.285%
NVDC34	R$ 16,64 0.544%
ODPV3	R$ 11,68 1.389%
ONCO3	R$ 4,73 0.212%
ORVR3	R$ 52,34 0.019%
OXYP34	R$ 41,56 -1.517%
P1GR34	R$ 711,75 -2.5%
PAGS34	R$ 10,22 0.893%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,63 -0.89%
PETR4	R$ 32,58 -1.093%
PETZ3	R$ 4,29 0.234%
PIBB11	R$ 244,33 -0.049%
PLPL3	R$ 15,24 -0.392%
PNVL3	R$ 8,96 7.443%
POMO4	R$ 7,62 0%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,38 -1.476%
PSSA3	R$ 53,33 -1.076%
PTBL3	R$ 4,84 0%
PYPL34	R$ 19,52 0.257%
QUAL3	R$ 1,87 0%
RADL3	R$ 14,31 1.417%
RAIL3	R$ 18,57 0.432%
RAIZ4	R$ 1,81 -2.162%
RANI3	R$ 7,67 0.656%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,30 -0.535%
RECV3	R$ 15,55 -0.892%
RENT3	R$ 44,77 0.381%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,05 -0.985%
ROXO34	R$ 11,26 0.089%
SANB11	R$ 30,10 -0.166%
SANB3	R$ 14,29 0%
SAPR11	R$ 35,97 -0.58%
SBFG3	R$ 12,35 1.23%
SBSP3	R$ 116,79 0%
SEER3	R$ 10,34 -0.863%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,14 4.244%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,76 0.267%
SMAL11	R$ 109,07 -0.119%
SMFT3	R$ 24,11 -0.248%
SMTO3	R$ 19,63 -0.203%
SOJA3	R$ 11,86 4.951%
SPXI11	R$ 360,16 0.295%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,82 0.323%
TAEE11	R$ 34,49 0%
TASA4	R$ 7,18 0.419%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,32 -0.766%
TIMS3	R$ 21,23 0.473%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,26 1.197%
TRAD3	R$ 7,04 0.571%
TRIS3	R$ 7,82 0.128%
TSLA34	R$ 56,22 3.061%
TSMC34	R$ 147,51 0.075%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,49 0.054%
UGPA3	R$ 17,32 0.464%
UNIP6	R$ 59,11 1.546%
USIM5	R$ 4,59 0%
VALE3	R$ 51,58 0.331%
VAMO3	R$ 4,97 -0.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,72 1.023%
VERZ34	R$ 38,33 0.209%
VISA34	R$ 96,01 -2.111%
VIVA3	R$ 25,48 1.433%
VIVT3	R$ 29,83 -0.864%
VLID3	R$ 25,22 1.899%
VULC3	R$ 19,60 1.449%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,63 0.462%
WEGE3	R$ 41,85 1.063%
WIZC3	R$ 8,07 3.462%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,63 -1.335%
YDUQ3	R$ 16,99 -0.933%
ZAMP3	R$ 3,40 0%