Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 12:58:07

SBFG3 GRUPO SBF ON

0,08 +0,656%
- R$ 12,38
  Máxima
- R$ 12,09
  Mínima
- 256.500,00
  Volume
- 18/06/25, 12:56:10
  Último Negócio
- R$ 12,16
  Abertura
- R$ 3,15
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

48,00%
Desvio Padrão (1a)
37,84%
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
SBFGA110	R$ 0,32	R$ 2,59	1		0	0	0	0	10,45	0	0	0	0		0	0	0	SBFGM110

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,50 -0.523%
AAPL34	R$ 54,09 1.065%
ABCB4	R$ 21,39 0.754%
ABEV3	R$ 13,46 -0.074%
AERI3	R$ 4,12 0.733%
AGRO3	R$ 20,53 -1.393%
ALOS3	R$ 21,66 -0.45%
ALPA4	R$ 9,14 0.329%
ALUP11	R$ 30,45 0.495%
AMAR3	R$ 1,43 0%
AMBP3	R$ 170,05 -0.264%
AMER3	R$ 5,94 4.211%
AMZO34	R$ 59,42 0.287%
ANIM3	R$ 4,18 -1.415%
ARML3	R$ 4,35 4.067%
ASAI3	R$ 11,01 -0.811%
AURA33	R$ 51,21 -2.735%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,06 0.934%
B3SA3	R$ 13,56 0.222%
BABA34	R$ 22,32 -1.804%
BBAS3	R$ 21,87 -0.137%
BBDC3	R$ 14,44 -0.414%
BBDC4	R$ 16,82 -0.414%
BBSE3	R$ 35,32 -0.535%
BEEF3	R$ 4,87 1.883%
BERK34	R$ 132,83 0.03%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,75 1.103%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,53 1.772%
BOVA11	R$ 135,57 0.03%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,15 -0.07%
BPAC11	R$ 41,88 0.408%
BPAN4	R$ 8,29 0%
BRAP4	R$ 15,49 -0.065%
BRAV3	R$ 20,24 -1.7%
BRAX11	R$ 116,31 0.138%
BRFS3	R$ 20,90 2.001%
BRKM5	R$ 10,44 1.854%
BRSR6	R$ 11,73 -1.179%
CAML3	R$ 5,37 2.481%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,29 -0.696%
CEAB3	R$ 17,36 0.347%
CHVX34	R$ 81,65 0.049%
CMIG3	R$ 15,05 -0.462%
CMIG4	R$ 10,80 0.371%
CMIN3	R$ 5,02 0.602%
COCA34	R$ 63,43 -1.353%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,64 -0.878%
CPLE3	R$ 11,76 -0.676%
CPLE6	R$ 12,67 -0.861%
CSAN3	R$ 8,08 -0.493%
CSMG3	R$ 27,36 0.22%
CSNA3	R$ 8,22 0.244%
CURY3	R$ 29,40 -1.442%
CVCB3	R$ 2,30 -1.288%
CXSE3	R$ 14,38 -0.964%
CYRE3	R$ 25,40 0.197%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,05 0.719%
DXCO3	R$ 5,63 1.625%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,82 2.895%
EGIE3	R$ 40,49 0.148%
ELET3	R$ 40,66 -1.906%
ELET6	R$ 45,44 -1.56%
EMBR3	R$ 72,88 3.966%
ENEV3	R$ 13,79 -0.217%
ENGI11	R$ 47,01 -0.318%
ENJU3	R$ 1,20 0%
EQTL3	R$ 36,47 -0.464%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,20 -0.415%
EXXO34	R$ 78,20 0.115%
EZTC3	R$ 13,31 0.605%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,33 0.528%
GFSA3	R$ 22,01 -2.178%
GGBR4	R$ 16,63 0.302%
GGPS3	R$ 15,35 -0.195%
GMAT3	R$ 7,94 -0.75%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,22 0.218%
GOGL34	R$ 80,18 -0.669%
GOLD11	R$ 19,47 0%
GOLL54	R$ 208,00 32.278%
GRND3	R$ 5,34 -0.926%
GSGI34	R$ 116,20 1.653%
GUAR3	R$ 8,19 0.245%
HAPV3	R$ 39,37 -0.025%
HBOR3	R$ 2,91 -3%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,78 -0.072%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,18 -0.18%
INBR32	R$ 41,58 0.751%
INTB3	R$ 15,38 1.585%
IRBR3	R$ 47,36 -0.546%
ISAE4	R$ 23,49 0.085%
ITLC34	R$ 19,66 2.932%
ITSA4	R$ 10,90 0%
ITUB3	R$ 32,56 -0.731%
ITUB4	R$ 36,94 -0.297%
IVVB11	R$ 369,96 0.233%
JALL3	R$ 4,04 -1.222%
JBSS32	R$ 75,37 -0.829%
JHSF3	R$ 5,30 -1.852%
JNJB34	R$ 55,49 -1.298%
JPMC34	R$ 151,85 2.601%
KEPL3	R$ 8,30 0.12%
KLBN11	R$ 18,18 1%
LAVV3	R$ 11,93 -0.749%
LEVE3	R$ 29,98 -0.399%
LILY34	R$ 143,90 -0.991%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,13 -0.095%
LOGN3	R$ 25,41 -0.742%
LREN3	R$ 18,59 -0.322%
LWSA3	R$ 4,16 0.242%
M1TA34	R$ 137,26 -0.029%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 80,04 -1.465%
MDIA3	R$ 23,29 -0.47%
MDNE3	R$ 21,48 -1.738%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,73 -0.236%
MGLU3	R$ 9,30 -0.322%
MILS3	R$ 10,50 -0.474%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,73 0.219%
MOVI3	R$ 8,45 2.174%
MRFG3	R$ 24,36 -0.164%
MRVE3	R$ 5,94 -0.503%
MSFT34	R$ 109,70 0.055%
MTRE3	R$ 4,09 -0.488%
MULT3	R$ 26,30 0.267%
MYPK3	R$ 13,11 0.076%
N1VO34	R$ 51,16 -0.156%
NASD11	R$ 16,75 0.48%
NEOE3	R$ 25,46 -0.954%
NFLX34	R$ 135,60 0.976%
NTCO3	R$ 10,45 -0.76%
NVDC34	R$ 16,63 0.483%
ODPV3	R$ 11,67 1.302%
ONCO3	R$ 4,71 -0.212%
ORVR3	R$ 52,16 -0.325%
OXYP34	R$ 41,53 -1.588%
P1GR34	R$ 712,31 -2.423%
PAGS34	R$ 10,23 1.488%
PCAR3	R$ 3,05 -0.651%
PETR3	R$ 35,69 -0.723%
PETR4	R$ 32,61 -1.002%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 244,14 -0.127%
PLPL3	R$ 15,21 -0.588%
PNVL3	R$ 8,87 6.483%
POMO4	R$ 7,58 -0.394%
POSI3	R$ 4,44 0%
PRIO3	R$ 43,49 -1.226%
PSSA3	R$ 53,25 -1.224%
PTBL3	R$ 4,82 -0.413%
PYPL34	R$ 19,52 0.257%
QUAL3	R$ 1,87 0%
RADL3	R$ 14,29 1.205%
RAIL3	R$ 18,55 0.27%
RAIZ4	R$ 1,81 -2.162%
RANI3	R$ 7,67 0.656%
RAPT4	R$ 8,98 -1.535%
RDOR3	R$ 35,23 -0.733%
RECV3	R$ 15,54 -0.956%
RENT3	R$ 44,63 0.067%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,04 -1.094%
ROXO34	R$ 11,27 0.178%
SANB11	R$ 30,06 -0.265%
SANB3	R$ 14,27 -0.14%
SAPR11	R$ 35,92 -0.719%
SBFG3	R$ 12,28 0.656%
SBSP3	R$ 116,49 -0.257%
SEER3	R$ 10,29 -1.246%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,13 4.075%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,72 0.053%
SMAL11	R$ 108,81 -0.357%
SMFT3	R$ 24,03 -0.579%
SMTO3	R$ 19,59 -0.458%
SOJA3	R$ 11,80 4.332%
SPXI11	R$ 360,16 0.295%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,83 0.361%
TAEE11	R$ 34,40 -0.261%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,18 -1.362%
TIMS3	R$ 21,18 0.284%
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$ 7,78 -0.384%
TSLA34	R$ 56,10 2.841%
TSMC34	R$ 147,51 0.075%
TTEN3	R$ 14,48 -1.361%
TUPY3	R$ 18,43 -0.271%
UGPA3	R$ 17,27 0.174%
UNIP6	R$ 58,94 1.254%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,56 0.292%
VAMO3	R$ 4,96 -0.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.558%
VERZ34	R$ 38,33 0.209%
VISA34	R$ 95,85 -2.274%
VIVA3	R$ 25,35 0.916%
VIVT3	R$ 29,75 -1.13%
VLID3	R$ 25,22 1.899%
VULC3	R$ 19,51 0.983%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,68 0.493%
WEGE3	R$ 41,82 0.99%
WIZC3	R$ 8,05 3.205%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,59 -1.371%
YDUQ3	R$ 16,93 -1.283%
ZAMP3	R$ 3,40 0%