Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 17:03:29

SBFG3 GRUPO SBF ON

-0,07 -0,574%
- R$ 12,38
  Máxima
- R$ 12,09
  Mínima
- 619.300,00
  Volume
- 18/06/25, 16:54:54
  Último Negócio
- R$ 12,16
  Abertura
- R$ 7,58
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

48,00%
Desvio Padrão (1a)
41,44%
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
SBFGJ110	0	R$ 2,13	1		0	0	0	0	10,45	0	0	0	0		0	0	0	SBFGV110

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,15 -0.921%
AAPL34	R$ 54,21 1.289%
ABCB4	R$ 21,38 0.707%
ABEV3	R$ 13,47 0%
AERI3	R$ 4,14 1.222%
AGRO3	R$ 20,55 -1.297%
ALOS3	R$ 21,75 -0.037%
ALPA4	R$ 9,16 0.549%
ALUP11	R$ 30,37 0.231%
AMAR3	R$ 1,39 -1.418%
AMBP3	R$ 171,14 0.375%
AMER3	R$ 5,88 3.158%
AMZO34	R$ 58,85 -0.675%
ANIM3	R$ 4,23 -0.236%
ARML3	R$ 4,31 3.11%
ASAI3	R$ 10,98 -1.081%
AURA33	R$ 50,20 -4.653%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,32 1.573%
B3SA3	R$ 13,80 1.996%
BABA34	R$ 22,33 -1.76%
BBAS3	R$ 21,71 -0.868%
BBDC3	R$ 14,44 -0.414%
BBDC4	R$ 16,76 -0.77%
BBSE3	R$ 35,42 -0.282%
BEEF3	R$ 4,90 2.51%
BERK34	R$ 133,70 0.685%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,67 0.515%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,07 -0.625%
BOVA11	R$ 135,69 0.125%
BOVB11	R$ 141,28 -0.212%
BOVV11	R$ 142,11 -0.098%
BPAC11	R$ 41,70 -0.024%
BPAN4	R$ 8,33 0.483%
BRAP4	R$ 15,35 -0.968%
BRAV3	R$ 20,40 -0.923%
BRAX11	R$ 116,23 0.069%
BRFS3	R$ 20,93 2.147%
BRKM5	R$ 10,21 -0.39%
BRSR6	R$ 11,62 -2.106%
CAML3	R$ 5,34 1.908%
CASH3	R$ 7,04 -0.424%
CBAV3	R$ 4,27 -0.928%
CEAB3	R$ 17,33 0.173%
CHVX34	R$ 81,52 -0.11%
CMIG3	R$ 15,17 0.198%
CMIG4	R$ 10,83 0.557%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,68 -0.964%
COGN3	R$ 2,89 -2.694%
CPFE3	R$ 40,59 -1%
CPLE3	R$ 11,70 -1.182%
CPLE6	R$ 12,55 -1.723%
CSAN3	R$ 7,96 -1.97%
CSMG3	R$ 27,55 0.916%
CSNA3	R$ 8,15 -0.61%
CURY3	R$ 29,50 -1.106%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,40 -0.826%
CYRE3	R$ 25,66 1.183%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,30 1.317%
DXCO3	R$ 5,62 1.444%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,84 3.158%
EGIE3	R$ 40,48 0.124%
ELET3	R$ 40,59 -2.051%
ELET6	R$ 45,16 -2.166%
EMBR3	R$ 72,88 3.966%
ENEV3	R$ 13,91 0.651%
ENGI11	R$ 47,02 -0.339%
ENJU3	R$ 1,18 -0.84%
EQTL3	R$ 36,60 -0.109%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,12 0.013%
EZTC3	R$ 13,35 0.907%
FESA4	R$ 7,01 -0.426%
FLRY3	R$ 13,53 2.036%
GFSA3	R$ 25,12 11.644%
GGBR4	R$ 16,45 -0.784%
GGPS3	R$ 15,34 -0.26%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,12 -0.721%
GOAU4	R$ 9,17 -0.218%
GOGL34	R$ 79,85 -1.078%
GOLD11	R$ 19,39 -0.411%
GOLL54	R$ 233,00 47.468%
GRND3	R$ 5,37 -0.556%
GSGI34	R$ 116,20 1.653%
GUAR3	R$ 8,18 0.122%
HAPV3	R$ 39,51 0.33%
HBOR3	R$ 2,86 -4.667%
HBSA3	R$ 3,89 2.1%
HYPE3	R$ 27,74 -0.216%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,07 -0.675%
INBR32	R$ 41,37 0.242%
INTB3	R$ 15,64 3.303%
IRBR3	R$ 47,54 -0.168%
ISAE4	R$ 23,32 -0.639%
ITLC34	R$ 19,68 3.037%
ITSA4	R$ 10,88 -0.183%
ITUB3	R$ 32,47 -1.036%
ITUB4	R$ 36,78 -0.729%
IVVB11	R$ 369,07 -0.008%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 74,75 -1.645%
JHSF3	R$ 5,27 -2.407%
JNJB34	R$ 55,45 -1.37%
JPMC34	R$ 151,20 2.162%
KEPL3	R$ 8,20 -1.205%
KLBN11	R$ 17,96 -0.222%
LAVV3	R$ 12,17 1.332%
LEVE3	R$ 29,70 -1.329%
LILY34	R$ 143,93 -0.97%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 20,85 -1.418%
LOGN3	R$ 25,82 0.859%
LREN3	R$ 18,74 0.483%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 136,80 -0.364%
MATD3	R$ 4,80 3.448%
MCDC34	R$ 79,64 -1.957%
MDIA3	R$ 23,33 -0.299%
MDNE3	R$ 21,26 -2.745%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 110,04 0.045%
MGLU3	R$ 9,30 -0.322%
MILS3	R$ 10,52 -0.284%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,78 0.584%
MOVI3	R$ 8,60 3.865%
MRFG3	R$ 24,53 0.533%
MRVE3	R$ 5,89 -1.34%
MSFT34	R$ 109,94 0.274%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,33 0.381%
MYPK3	R$ 13,00 -0.763%
N1VO34	R$ 50,95 -0.566%
NASD11	R$ 16,68 0.06%
NEOE3	R$ 24,94 -2.977%
NFLX34	R$ 134,76 0.35%
NTCO3	R$ 10,50 -0.285%
NVDC34	R$ 16,70 0.906%
ODPV3	R$ 11,66 1.215%
ONCO3	R$ 4,69 -0.636%
ORVR3	R$ 52,17 -0.306%
OXYP34	R$ 41,58 -1.469%
P1GR34	R$ 717,27 -1.744%
PAGS34	R$ 10,29 2.083%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,81 -0.389%
PETR4	R$ 32,85 -0.273%
PETZ3	R$ 4,28 0%
PIBB11	R$ 244,37 -0.033%
PLPL3	R$ 15,03 -1.765%
PNVL3	R$ 9,13 9.604%
POMO4	R$ 7,63 0.263%
POSI3	R$ 4,42 -0.226%
PRIO3	R$ 43,69 -0.772%
PSSA3	R$ 53,63 -0.519%
PTBL3	R$ 4,79 -1.033%
PYPL34	R$ 18,82 -3.338%
QUAL3	R$ 1,85 -1.07%
RADL3	R$ 14,39 1.984%
RAIL3	R$ 18,45 -0.27%
RAIZ4	R$ 1,79 -3.243%
RANI3	R$ 7,57 -0.656%
RAPT4	R$ 9,01 -1.206%
RDOR3	R$ 35,20 -0.817%
RECV3	R$ 15,64 -0.319%
RENT3	R$ 44,63 0.067%
RIOT34	R$ 314,15 -0.095%
ROMI3	R$ 9,02 -1.313%
ROXO34	R$ 11,38 1.156%
SANB11	R$ 30,07 -0.265%
SANB3	R$ 14,25 -0.28%
SAPR11	R$ 36,29 0.304%
SBFG3	R$ 12,13 -0.574%
SBSP3	R$ 116,30 -0.42%
SEER3	R$ 10,34 -0.863%
SEQL3	R$ 1,26 -3.817%
SIMH3	R$ 6,01 2.037%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,49 -1.176%
SMAL11	R$ 108,89 -0.284%
SMFT3	R$ 24,23 0.248%
SMTO3	R$ 19,49 -0.915%
SOJA3	R$ 11,85 4.775%
SPXI11	R$ 360,10 0.278%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,76 0%
SUZB3	R$ 52,81 0.323%
TAEE11	R$ 34,41 -0.232%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,07 -1.83%
TIMS3	R$ 21,26 0.615%
TMOS34	R$ 45,13 0.535%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,57 1.94%
TRAD3	R$ 6,92 -1.143%
TRIS3	R$ 7,85 0.512%
TSLA34	R$ 55,49 1.723%
TSMC34	R$ 146,80 -0.407%
TTEN3	R$ 14,53 -1.089%
TUPY3	R$ 18,41 -0.379%
UGPA3	R$ 17,26 0.116%
UNIP6	R$ 58,84 1.082%
USIM5	R$ 4,54 -1.089%
VALE3	R$ 51,11 -0.584%
VAMO3	R$ 4,85 -3%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.605%
VERZ34	R$ 38,38 0.34%
VISA34	R$ 93,35 -4.823%
VIVA3	R$ 25,72 2.389%
VIVT3	R$ 29,70 -1.296%
VLID3	R$ 25,38 2.545%
VULC3	R$ 19,72 2.07%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,73 0.77%
WEGE3	R$ 41,84 1.038%
WIZC3	R$ 8,00 2.564%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,40 -0.636%
YDUQ3	R$ 16,88 -1.574%
ZAMP3	R$ 3,46 1.765%