Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 20/03/25, 22:45:01

INÍCIO /SIMN34

SIMN34 SIMON PROP DRN

6,97 +2,992%
- R$ 239,96
  Máxima
- R$ 232,41
  Mínima
- 24,00
  Volume
- 20/03/25, 20:10:00
  Último Negócio
- R$ 232,50
  Abertura
- R$ 0,01
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
0%
IV (1a)

26,60%
EWMA (1a)
-0,23
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
SIMND259	0	R$ 16,54	1		0	0	0	0	256,94	0	0	0	0		0	0	0	SIMNP259

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,53 0.666%
AAPL34	R$ 60,60 0.066%
ABCB4	R$ 20,31 -0.538%
ABEV3	R$ 13,60 -0.585%
AERI3	R$ 3,98 4.737%
AGRO3	R$ 22,00 -0.136%
ALOS3	R$ 19,43 -1.371%
ALPA4	R$ 6,98 -1.551%
ALUP11	R$ 29,60 -0.838%
AMAR3	R$ 1,58 1.282%
AMBP3	R$ 122,00 -1.827%
AMER3	R$ 7,01 -0.567%
AMZO34	R$ 55,39 -0.018%
ANIM3	R$ 2,24 0.901%
ARML3	R$ 4,92 0%
ASAI3	R$ 7,65 -1.163%
AURE3	R$ 7,80 0.906%
AURE99	R$ 6,40 0%
AZUL4	R$ 3,77 0.533%
AZZA3	R$ 23,79 1.493%
B3SA3	R$ 12,40 0.405%
BABA34	R$ 27,71 -3.49%
BBAS3	R$ 28,25 -0.493%
BBDC3	R$ 11,18 -1.322%
BBDC4	R$ 12,35 -0.886%
BBSE3	R$ 40,51 0.945%
BEEF3	R$ 6,06 8.408%
BERK34	R$ 150,02 1.024%
BHIA3	R$ 7,11 0.708%
BLAU3	R$ 13,40 4.688%
BMGB4	R$ 3,80 -0.783%
BMOB3	R$ 15,00 -0.728%
BOVA11	R$ 128,85 -0.579%
BOVB11	R$ 134,26 -0.408%
BOVV11	R$ 134,93 -0.523%
BPAC11	R$ 35,57 -0.698%
BPAN4	R$ 7,35 -2.39%
BRAP4	R$ 17,76 0.113%
BRAV3	R$ 18,31 0.055%
BRAX11	R$ 110,84 -0.279%
BRFS3	R$ 19,82 1.329%
BRKM5	R$ 11,00 -3.348%
BRSR6	R$ 11,11 -0.27%
CAML3	R$ 3,80 -1.299%
CASH3	R$ 3,75 -1.832%
CBAV3	R$ 5,04 -3.263%
CCRO3	R$ 11,91 -1.489%
CEAB3	R$ 10,33 -6.937%
CHVX34	R$ 93,44 0.473%
CLSA3	R$ 10,44 0%
CMIG3	R$ 15,45 -1.404%
CMIG4	R$ 11,35 -0.957%
CMIN3	R$ 6,41 0.156%
COCA34	R$ 65,85 1.186%
COGN3	R$ 1,89 -0.526%
CPFE3	R$ 37,75 -0.788%
CPLE3	R$ 9,46 -1.253%
CPLE6	R$ 10,50 -0.85%
CRFB3	R$ 7,38 -0.806%
CSAN3	R$ 7,80 -1.896%
CSMG3	R$ 24,27 1.633%
CSNA3	R$ 10,03 -0.199%
CURY3	R$ 24,22 -2.965%
CVCB3	R$ 2,03 -0.976%
CXSE3	R$ 15,23 -2.497%
CYRE3	R$ 23,85 -0.708%
DASA3	R$ 1,90 0%
DIRR3	R$ 31,69 -1.98%
DXCO3	R$ 5,67 -1.22%
E1MR34	R$ 630,06 0%
ECOR3	R$ 5,43 -1.452%
EGIE3	R$ 39,20 0.823%
ELET3	R$ 42,21 0.811%
ELET6	R$ 45,30 -0.308%
EMBR3	R$ 73,96 -6.722%
ENEV3	R$ 12,68 -1.169%
ENGI11	R$ 42,03 -1.152%
ENJU3	R$ 1,16 -7.937%
EQTL3	R$ 33,10 -0.601%
ESPA3	R$ 0,73 0%
EVEN3	R$ 6,69 -0.149%
EXCO32	R$ 9,53 0.316%
EXXO34	R$ 82,18 0.909%
EZTC3	R$ 15,48 0.519%
FESA4	R$ 7,78 -0.892%
FLRY3	R$ 11,86 -0.336%
GFSA3	R$ 1,26 -4.545%
GGBR4	R$ 17,20 -0.348%
GGPS3	R$ 13,97 -0.711%
GMAT3	R$ 6,74 -2.612%
GMCO34	R$ 68,70 -1.435%
GOAU4	R$ 9,49 -0.524%
GOGL34	R$ 76,85 -0.685%
GOLD11	R$ 18,09 0.333%
GOLL4	R$ 1,42 0.709%
GRND3	R$ 5,73 -3.535%
GSGI34	R$ 105,70 0.926%
GUAR3	R$ 6,80 -13.265%
HAPV3	R$ 2,25 -0.442%
HBOR3	R$ 1,72 -0.578%
HBSA3	R$ 2,32 0.87%
HYPE3	R$ 19,61 -2.341%
IFCM3	R$ 0,08 0%
IGTI11	R$ 18,97 -0.783%
INBR32	R$ 32,83 -1.263%
INTB3	R$ 12,28 -0.486%
IRBR3	R$ 51,61 2.279%
ISAE4	R$ 23,13 -0.388%
ITLC34	R$ 22,50 -1.229%
ITSA4	R$ 9,57 -0.829%
ITUB3	R$ 28,47 -0.593%
ITUB4	R$ 32,08 -0.926%
IVVB11	R$ 359,20 0.084%
JALL3	R$ 4,06 -1.932%
JBSS3	R$ 40,80 3.527%
JHSF3	R$ 3,95 -1.25%
JNJB34	R$ 61,97 1.093%
JPMC34	R$ 135,79 0.31%
KEPL3	R$ 7,87 -0.38%
KLBN11	R$ 19,86 -0.201%
LAVV3	R$ 9,48 -1.762%
LEVE3	R$ 29,21 -0.646%
LILY34	R$ 156,92 0.006%
LJQQ3	R$ 2,31 -2.532%
LOGG3	R$ 18,30 -0.543%
LOGN3	R$ 22,13 0.045%
LREN3	R$ 11,99 -3.306%
LWSA3	R$ 2,65 -3.986%
M1TA34	R$ 118,61 1.375%
MATD3	R$ 3,56 -11%
MBLY3	R$ 1,21 -3.2%
MCDC34	R$ 87,19 0.809%
MDIA3	R$ 23,76 0.084%
MDNE3	R$ 13,77 0.145%
MEAL3	R$ 1,11 4.717%
MELI34	R$ 97,00 0.227%
MGLU3	R$ 10,37 -0.575%
MILS3	R$ 9,63 -0.926%
MLAS3	R$ 1,23 -4.651%
MOVI3	R$ 4,41 4.009%
MRFG3	R$ 17,05 6.696%
MRVE3	R$ 5,25 2.339%
MSFT34	R$ 91,42 0.561%
MTRE3	R$ 3,39 1.802%
MULT3	R$ 23,11 -0.685%
MYPK3	R$ 12,83 -1.669%
N1VO34	R$ 58,11 4.42%
NASD11	R$ 15,57 0.129%
NEOE3	R$ 20,82 -0.43%
NFLX34	R$ 108,18 0.204%
NTCO3	R$ 9,65 -2.427%
NVDC34	R$ 14,05 1.591%
ODPV3	R$ 11,24 0%
ONCO3	R$ 5,55 3.178%
ORVR3	R$ 43,59 -1.044%
OXYP34	R$ 45,26 -0.044%
P1GR34	R$ 780,70 1.717%
PAGS34	R$ 9,67 -0.206%
PCAR3	R$ 2,53 -1.556%
PETR3	R$ 39,70 0.455%
PETR4	R$ 36,24 0.221%
PETZ3	R$ 4,42 -4.32%
PIBB11	R$ 234,35 -0.395%
PLPL3	R$ 11,86 2.153%
PNVL3	R$ 8,81 -1.472%
POMO4	R$ 7,10 1.132%
POSI3	R$ 5,54 3.166%
PRIO3	R$ 39,28 0.025%
PSSA3	R$ 41,50 -0.096%
PTBL3	R$ 3,54 -0.282%
PYPL34	R$ 19,80 -0.353%
QUAL3	R$ 1,83 1.105%
RADL3	R$ 19,62 -1.009%
RAIL3	R$ 18,19 -0.055%
RAIZ4	R$ 1,84 -1.075%
RANI3	R$ 7,21 -2.038%
RAPT4	R$ 9,17 -4.079%
RDOR3	R$ 28,79 -0.553%
RECV3	R$ 16,03 -2.494%
RENT3	R$ 33,14 -1.369%
RIOT34	R$ 357,84 -0.917%
ROMI3	R$ 9,38 -0.846%
ROXO34	R$ 10,66 -4.566%
SANB11	R$ 26,54 -1.631%
SANB3	R$ 12,65 -0.784%
SAPR11	R$ 28,66 1.595%
SBFG3	R$ 11,86 0.508%
SBSP3	R$ 101,93 -0.701%
SEER3	R$ 4,85 -0.615%
SEQL3	R$ 2,04 -0.971%
SIMH3	R$ 4,13 0.243%
SIMN34	R$ 239,96 2.992%
SLCE3	R$ 18,50 -0.857%
SMAL11	R$ 94,70 -0.92%
SMFT3	R$ 20,58 -0.291%
SMTO3	R$ 22,52 -0.442%
SOJA3	R$ 10,65 0.377%
SPXI11	R$ 350,35 0.252%
SRNA3	R$ 7,60 -2.439%
STBP3	R$ 13,37 -0.149%
SUZB3	R$ 55,84 1.805%
TAEE11	R$ 34,65 0.61%
TASA4	R$ 7,97 -3.976%
TCSA3	R$ 1,42 0.709%
TEND3	R$ 14,26 -1.247%
TIMS3	R$ 17,07 -0.871%
TMOS34	R$ 61,44 0.474%
TOTS3	R$ 34,70 -1.115%
TRAD3	R$ 5,57 -3.966%
TRIS3	R$ 6,57 -1.054%
TSLA34	R$ 41,75 0.311%
TSMC34	R$ 126,49 2.579%
TTEN3	R$ 14,24 -0.836%
TUPY3	R$ 19,31 -3.403%
UGPA3	R$ 17,71 2.533%
UNIP6	R$ 52,70 -5.045%
USIM5	R$ 5,89 -1.01%
VALE3	R$ 57,24 -0.313%
VAMO3	R$ 4,24 -1.163%
VAMO99	R$ 4,63 0%
VBBR3	R$ 17,88 1.299%
VERZ34	R$ 41,27 -0.169%
VISA34	R$ 95,02 0.314%
VIVA3	R$ 18,95 -1.199%
VIVT3	R$ 49,11 -2.925%
VLID3	R$ 23,99 -1.478%
VULC3	R$ 16,07 -0.124%
VVEO3	R$ 1,51 -3.822%
WALM34	R$ 30,42 -0.406%
WEGE3	R$ 47,90 -0.499%
WIZC3	R$ 6,48 2.37%
XBOV11	R$ 129,47 -0.446%
XPBR31	R$ 87,00 -1.695%
YDUQ3	R$ 12,07 0.835%
ZAMP3	R$ 2,84 0%