Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 15:53:42

INÍCIO /SIMN34

SIMN34 SIMON PROP DRN

-6,68 -2,784%
- R$ 235,29
  Máxima
- R$ 231,45
  Mínima
- 31,00
  Volume
- 19/03/25, 15:53:31
  Último Negócio
- R$ 232,69
  Abertura
- R$ 0,01
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
0%
IV (1a)

26,31%
EWMA (1a)
-0,21
Beta (ß)

Destaques

Opções mais líquidas

Séries

Grade de opções

Código	Tipo	Strike	Volatilidade	Moneyness	Venc.	Teorico	Delta	Último	Variação	Mid	Bid	Ask	Vol.Fin.	VI	VE	Exercício	Prob. de Exercício

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,97 2.656%
AAPL34	R$ 60,68 0.397%
ABCB4	R$ 20,63 -0.722%
ABEV3	R$ 13,65 0.738%
AERI3	R$ 3,71 -5.115%
AGRO3	R$ 22,23 0.725%
ALOS3	R$ 19,86 1.43%
ALPA4	R$ 7,18 3.602%
ALUP11	R$ 30,23 1.785%
AMAR3	R$ 1,55 -1.899%
AMBP3	R$ 124,50 -4.62%
AMER3	R$ 7,10 10.592%
AMZO34	R$ 54,75 0%
ANIM3	R$ 2,25 7.109%
ARML3	R$ 4,97 7.343%
ASAI3	R$ 7,88 4.371%
AURE3	R$ 7,73 -1.151%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,76 0.804%
AZZA3	R$ 23,75 3.261%
B3SA3	R$ 12,39 2.824%
BABA34	R$ 28,85 -0.859%
BBAS3	R$ 28,52 0.035%
BBDC3	R$ 11,34 1.07%
BBDC4	R$ 12,46 1.301%
BBSE3	R$ 40,32 -0.149%
BEEF3	R$ 5,59 1.639%
BERK34	R$ 147,94 -0.377%
BHIA3	R$ 6,85 25.458%
BLAU3	R$ 12,80 2.318%
BMGB4	R$ 3,82 -0.262%
BMOB3	R$ 15,07 0.803%
BOVA11	R$ 129,62 1.06%
BOVB11	R$ 135,15 1.039%
BOVV11	R$ 135,91 1.048%
BPAC11	R$ 35,89 0.928%
BPAN4	R$ 7,72 3.763%
BRAP4	R$ 17,75 -0.281%
BRAV3	R$ 18,33 -0.38%
BRAX11	R$ 110,91 0.507%
BRFS3	R$ 19,66 0.102%
BRKM5	R$ 11,39 1.604%
BRSR6	R$ 11,19 2.755%
CAML3	R$ 3,86 0%
CASH3	R$ 3,76 5.322%
CBAV3	R$ 5,29 1.149%
CCRO3	R$ 12,17 1.586%
CEAB3	R$ 11,15 3.145%
CHVX34	R$ 92,24 0.919%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,76 1.22%
CMIG4	R$ 11,46 1.236%
CMIN3	R$ 6,39 2.24%
COCA34	R$ 64,85 -1.549%
COGN3	R$ 1,89 3.279%
CPFE3	R$ 37,99 0%
CPLE3	R$ 9,61 1.801%
CPLE6	R$ 10,67 2.498%
CRFB3	R$ 7,43 0.135%
CSAN3	R$ 7,93 3.251%
CSMG3	R$ 23,97 0.084%
CSNA3	R$ 10,14 2.944%
CURY3	R$ 24,96 2.928%
CVCB3	R$ 2,07 6.154%
CXSE3	R$ 15,72 0.255%
CYRE3	R$ 24,16 3.16%
DASA3	R$ 1,92 1.053%
DIRR3	R$ 32,56 3.201%
DXCO3	R$ 5,77 1.764%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,42 -1.633%
EGIE3	R$ 39,20 1.318%
ELET3	R$ 41,80 2.804%
ELET6	R$ 45,40 2.506%
EMBR3	R$ 79,29 1.615%
ENEV3	R$ 13,00 3.339%
ENGI11	R$ 42,80 3.081%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,45 2.544%
ESPA3	R$ 0,72 1.389%
EVEN3	R$ 6,76 -0.734%
EXCO32	R$ 9,87 -0.303%
EXXO34	R$ 81,03 0.322%
EZTC3	R$ 15,50 1.84%
FESA4	R$ 7,90 0.637%
FLRY3	R$ 12,03 3.525%
GFSA3	R$ 1,33 9.016%
GGBR4	R$ 17,38 0.988%
GGPS3	R$ 14,25 0.707%
GMAT3	R$ 6,86 5.692%
GMCO34	R$ 70,14 2.619%
GOAU4	R$ 9,57 1.27%
GOGL34	R$ 77,41 1.842%
GOLD11	R$ 17,98 -0.333%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,98 3.287%
GSGI34	R$ 104,66 -2.533%
GUAR3	R$ 7,87 4.933%
HAPV3	R$ 2,27 -3.814%
HBOR3	R$ 1,72 1.176%
HBSA3	R$ 2,31 3.139%
HYPE3	R$ 20,14 -0.346%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,37 2.487%
INBR32	R$ 33,40 2.078%
INTB3	R$ 12,26 2.423%
IRBR3	R$ 50,00 3.713%
ISAE4	R$ 23,28 1.261%
ITLC34	R$ 22,62 -7.257%
ITSA4	R$ 9,71 1.357%
ITUB3	R$ 28,65 0.703%
ITUB4	R$ 32,47 0.526%
IVVB11	R$ 358,66 0.479%
JALL3	R$ 4,13 0.978%
JBSS3	R$ 39,13 1.347%
JHSF3	R$ 4,00 1.781%
JNJB34	R$ 61,29 -1.161%
JPMC34	R$ 135,98 2.433%
KEPL3	R$ 8,01 1.779%
KLBN11	R$ 19,97 0.402%
LAVV3	R$ 9,69 1.148%
LEVE3	R$ 29,47 0.306%
LILY34	R$ 156,82 0.739%
LJQQ3	R$ 2,40 2.564%
LOGG3	R$ 18,60 2.142%
LOGN3	R$ 22,16 -0.404%
LREN3	R$ 12,42 0.648%
LWSA3	R$ 2,78 6.538%
M1TA34	R$ 117,95 0.229%
MATD3	R$ 4,00 2.558%
MBLY3	R$ 1,29 3.2%
MCDC34	R$ 86,35 -0.358%
MDIA3	R$ 23,79 2.766%
MDNE3	R$ 13,97 1.305%
MEAL3	R$ 1,06 -1.852%
MELI34	R$ 97,05 2.829%
MGLU3	R$ 10,40 3.789%
MILS3	R$ 9,75 1.351%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,28 3.632%
MRFG3	R$ 15,96 1.013%
MRVE3	R$ 5,21 1.165%
MSFT34	R$ 91,07 0.797%
MTRE3	R$ 3,36 1.205%
MULT3	R$ 23,62 1.46%
MYPK3	R$ 13,21 -0.677%
N1VO34	R$ 55,56 -1.82%
NASD11	R$ 15,57 1.038%
NEOE3	R$ 20,86 0.822%
NFLX34	R$ 108,32 2.595%
NTCO3	R$ 9,88 3.891%
NVDC34	R$ 14,00 2.866%
ODPV3	R$ 11,31 2.26%
ONCO3	R$ 5,42 0.743%
ORVR3	R$ 43,92 1.643%
OXYP34	R$ 45,29 1.004%
P1GR34	R$ 766,62 -4.748%
PAGS34	R$ 9,64 8.559%
PCAR3	R$ 2,57 3.629%
PETR3	R$ 39,64 0.788%
PETR4	R$ 36,20 0.028%
PETZ3	R$ 4,67 1.082%
PIBB11	R$ 235,38 0.784%
PLPL3	R$ 11,66 3.369%
PNVL3	R$ 8,90 0.907%
POMO4	R$ 7,12 4.094%
POSI3	R$ 5,44 2.256%
PRIO3	R$ 39,40 -0.656%
PSSA3	R$ 41,65 3.147%
PTBL3	R$ 3,61 1.127%
PYPL34	R$ 19,74 1.7%
QUAL3	R$ 1,84 1.093%
RADL3	R$ 19,89 1.273%
RAIL3	R$ 18,38 1.828%
RAIZ4	R$ 1,86 1.639%
RANI3	R$ 7,50 1.488%
RAPT4	R$ 9,57 2.682%
RDOR3	R$ 29,11 1.606%
RECV3	R$ 16,46 -1.26%
RENT3	R$ 33,73 2.584%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,50 -0.21%
ROXO34	R$ 11,23 3.217%
SANB11	R$ 27,15 1.685%
SANB3	R$ 12,87 1.498%
SAPR11	R$ 28,37 1.249%
SBFG3	R$ 11,86 0.937%
SBSP3	R$ 102,78 2.503%
SEER3	R$ 4,88 3.609%
SEQL3	R$ 2,08 0.483%
SIMH3	R$ 4,14 2.978%
SIMN34	R$ 233,29 -2.784%
SLCE3	R$ 18,76 -2.999%
SMAL11	R$ 95,56 1.637%
SMFT3	R$ 20,80 4.365%
SMTO3	R$ 22,55 -0.265%
SOJA3	R$ 10,62 -2.21%
SPXI11	R$ 348,41 0.288%
SRNA3	R$ 7,88 3.141%
STBP3	R$ 13,37 0.15%
SUZB3	R$ 54,91 -0.182%
TAEE11	R$ 34,49 0.378%
TASA4	R$ 8,37 2.574%
TCSA3	R$ 1,41 -1.399%
TEND3	R$ 14,58 5.423%
TIMS3	R$ 17,22 -0.232%
TMOS34	R$ 60,69 -1.413%
TOTS3	R$ 35,19 1.5%
TRAD3	R$ 5,81 1.568%
TRIS3	R$ 6,68 0%
TSLA34	R$ 41,59 4.34%
TSMC34	R$ 122,00 -0.164%
TTEN3	R$ 14,48 -0.413%
TUPY3	R$ 19,98 -0.696%
UGPA3	R$ 17,52 1.683%
UNIP6	R$ 55,20 2.885%
USIM5	R$ 5,97 2.226%
VALE3	R$ 57,35 -0.296%
VAMO3	R$ 4,28 4.902%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,85 2.175%
VERZ34	R$ 41,09 -1.628%
VISA34	R$ 95,58 1.304%
VIVA3	R$ 19,45 9.086%
VIVT3	R$ 50,94 -0.721%
VLID3	R$ 24,42 1.118%
VULC3	R$ 16,13 0.593%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,31 0.099%
WEGE3	R$ 48,12 0.986%
WIZC3	R$ 6,35 0.316%
XBOV11	R$ 129,70 0.519%
XPBR31	R$ 89,10 2.793%
YDUQ3	R$ 12,12 0.498%
ZAMP3	R$ 2,83 1.071%