Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 24/07/26, 18:51:23

INÍCIO /SPCX34

SPCX34 SPACE X DRN

-1,32 -3,286%
- R$ 39,86
  Máxima
- R$ 37,71
  Mínima
- 1.064.163,00
  Volume
- 24/07/26, 18:38:38
  Último Negócio
- R$ 39,50
  Abertura
- R$ 40,90
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

84,00%
Desvio Padrão (1a)
73,44%
IV (1a)

44,89%
EWMA (1a)
0,02
Beta (ß)

Destaques

Opções mais líquidas

Séries

21/08/2026 - dias

18/09/2026 - 39 dias

16/10/2026 - 58 dias

19/11/2026 - dias

18/12/2026 - 102 dias

19/02/2027 - dias

19/03/2027 - dias

16/04/2027 - dias

21/05/2027 - dias

16/07/2027 - 245 dias

20/08/2027 - 270 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
SPCXJ415	0	0	0		0	0	0	0	41,50	0	0	0	0		-0.48	6,00	R$ 6,00	SPCXV415
SPCXJ420	0	0	0		0	0	0	0	42,00	0	0	0	0		-1	1,912	0	SPCXV420
SPCXJ425	0	0	0		0	0	0	0	42,50	0	0	0	0		-1	2,397	0	SPCXV425
SPCXJ430	0	0	0		0	0	0	0	43,00	0	0	0	0		-1	2,883	0	SPCXV430
SPCXJ435	0	0	0		0	0	0	0	43,50	0	0	0	0		-1	3,368	0	SPCXV435
SPCXJ440	0	0	0		0	0	0	0	44,00	0	0	0	0		-1	3,853	0	SPCXV440
SPCXJ445	0	0	0		0	0	0	0	44,50	0	0	0	0		-1	4,338	0	SPCXV445
SPCXJ450	0	0	0		0	0	0	0	45,00	0	0	0	0		-1	4,824	0	SPCXV450
SPCXJ455	0	0	0		0	0	0	0	45,50	0	0	0	0		-1	5,309	0	SPCXV455
SPCXJ460	0	0	0		0	0	0	0	46,00	0	0	0	0		-1	5,794	0	SPCXV460
SPCXJ465	0	0	0		0	0	0	0	46,50	0	0	0	0		-1	6,279	0	SPCXV465
SPCXJ470	0	0	0		0	0	0	0	47,00	0	0	0	0		-1	6,765	0	SPCXV470
SPCXJ475	0	0	0		0	0	0	0	47,50	0	0	0	0		-1	7,25	0	SPCXV475
SPCXJ480	0	0	0		0	0	0	0	48,00	0	0	0	0		-1	7,735	0	SPCXV480
SPCXJ485	0	0	0		0	0	0	0	48,50	0	0	0	0		-1	8,22	0	SPCXV485
SPCXJ490	0	0	0		0	0	0	0	49,00	0	0	0	0		-1	8,706	0	SPCXV490
SPCXJ495	0	0	0		0	0	0	0	49,50	0	0	0	0		-1	9,191	0	SPCXV495
SPCXJ500	0	0	0		0	0	0	0	50,00	0	0	0	0		-1	9,676	0	SPCXV500
SPCXJ510	0	0	0		0	0	0	0	51,00	0	0	0	0		-1	10,647	0	SPCXV510
SPCXJ520	0	0	0		0	0	0	0	52,00	0	0	0	0		-1	11,617	0	SPCXV520
SPCXJ530	R$ 3,21	R$ 3,21	0.34		0	0	0	0	53,00	0	0	0	0		-1	12,588	0	SPCXV530
SPCXJ540	0	0	0		0	0	0	0	54,00	0	0	0	0		-1	13,558	0	SPCXV540
SPCXJ550	0	0	0		0	0	0	0	55,00	0	0	0	0		-1	14,529	0	SPCXV550
SPCXJ560	0	0	0		0	0	0	0	56,00	0	0	0	0		-1	15,499	0	SPCXV560
SPCXJ570	0	0	0		0	0	0	0	57,00	0	0	0	0		-1	16,47	0	SPCXV570
SPCXJ580	0	0	0		0	0	0	0	58,00	0	0	0	0		-1	17,44	0	SPCXV580
SPCXJ590	0	0	0		0	0	0	0	59,00	0	0	0	0		-1	18,411	0	SPCXV590
SPCXJ600	0	0	0		0	0	0	0	60,00	0	0	0	0		-1	19,381	0	SPCXV600
SPCXJ610	0	0	0		0	0	0	0	61,00	0	0	0	0		-1	20,352	0	SPCXV610
SPCXJ620	0	0	0		0	0	0	0	62,00	0	0	0	0		-1	21,322	0	SPCXV620
SPCXJ630	0	0	0		0	0	0	0	63,00	0	0	0	0		-1	22,293	0	SPCXV630
SPCXJ640	0	0	0		0	0	0	0	64,00	0	0	0	0		-1	23,263	0	SPCXV640
SPCXJ650	0	0	0		0	0	0	0	65,00	0	0	0	0		-1	24,234	0	SPCXV650
SPCXJ660	0	0	0		0	0	0	0	66,00	0	0	0	0		-1	25,205	0	SPCXV660
SPCXJ670	0	0	0		0	0	0	0	67,00	0	0	0	0		-1	26,175	0	SPCXV670
SPCXJ680	0	0	0		0	0	0	0	68,00	0	0	0	0		-1	27,146	0	SPCXV680
SPCXJ690	0	0	0		0	0	0	0	69,00	0	0	0	0		-1	28,116	0	SPCXV690
SPCXJ700	0	0	0		0	0	0	0	70,00	0	0	0	0		-1	29,087	0	SPCXV700
SPCXJ710	0	0	0		0	0	0	0	71,00	0	0	0	0		-1	30,057	0	SPCXV710
SPCXJ720	0	0	0		0	0	0	0	72,00	0	0	0	0		-1	31,028	0	SPCXV720
SPCXJ730	0	0	0		0	0	0	0	73,00	0	0	0	0		-1	31,998	0	SPCXV730
SPCXJ740	0	0	0		0	0	0	0	74,00	0	0	0	0		-1	32,969	0	SPCXV740

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 331,50 -4.875%
AAPL34	R$ 84,29 3.576%
ABCB4	R$ 23,75 -0.084%
ABEV3	R$ 15,64 -1.759%
AERI3	R$ 2,04 0.99%
AGRO3	R$ 19,04 -0.314%
ALOS3	R$ 26,25 -1.457%
ALPA4	R$ 10,95 -1.617%
ALUP11	R$ 32,81 -0.876%
AMAR3	R$ 0,60 11.111%
AMBP3	R$ 0,16 6.667%
AMZO34	R$ 59,25 -0.152%
ANIM3	R$ 2,03 -6.452%
ARML3	R$ 3,24 1.25%
ASAI3	R$ 7,92 -1.247%
ASML34	R$ 161,02 -3%
AUAU3	R$ 3,26 -0.61%
AUAU99	R$ 3,99 0%
AURA33	R$ 92,05 -0.701%
AURE3	R$ 11,23 -1.405%
AXIA3	R$ 50,27 -2.179%
AXIA98	R$ 64,74 0%
AXIA98	R$ 64,74 0%
AXIA99	R$ 71,18 0%
AXIA99	R$ 71,18 0%
AZZA3	R$ 16,64 -2.405%
B3SA3	R$ 15,54 -0.703%
BABA34	R$ 20,30 -1.695%
BACW39	R$ 78,60 0.255%
BBAS3	R$ 20,34 -2.819%
BBDC3	R$ 16,07 -1.592%
BBDC4	R$ 18,43 -1.549%
BBSE3	R$ 41,48 -2.17%
BEEF3	R$ 3,43 -3.652%
BEEM39	R$ 53,60 -1.849%
BERK34	R$ 125,31 0.91%
BHIA3	R$ 0,80 -2.439%
BIAU39	R$ 96,85 -0.257%
BITH11	R$ 73,69 -0.754%
BLAU3	R$ 8,81 -1.893%
BMGB4	R$ 5,30 -0.935%
BMOB3	R$ 22,80 -0.437%
BOVA11	R$ 170,80 -1.528%
BOVB11	R$ 178,14 -1.471%
BOVV11	R$ 179,30 -1.64%
BOVX11	R$ 17,84 -1.436%
BPAC11	R$ 54,67 -2.895%
BRAP4	R$ 21,60 -1.144%
BRAV3	R$ 20,65 0.34%
BRAX11	R$ 145,76 -1.48%
BRKM5	R$ 6,08 -1.459%
BRSR6	R$ 14,03 -0.988%
BSLV39	R$ 88,32 0.023%
CAML3	R$ 4,48 -0.665%
CASH3	R$ 4,11 -4.419%
CBAV3	R$ 10,92 0.183%
CEAB3	R$ 9,28 -1.695%
CHVX34	R$ 98,52 0.02%
CMIG3	R$ 16,59 -0.599%
CMIG4	R$ 11,02 -1.519%
CMIN3	R$ 5,69 -2.401%
COCA34	R$ 69,70 1.574%
COGN3	R$ 2,09 -0.948%
CPFE3	R$ 45,09 -2.445%
CPLE3	R$ 14,53 -2.352%
CPLE99	R$ 15,65 0%
CPLE99	R$ 15,65 0%
CSAN3	R$ 3,80 -2.564%
CSMG3	R$ 61,81 -3.346%
CSNA3	R$ 5,34 0.755%
CURY3	R$ 29,22 -1.35%
CVCB3	R$ 1,34 2.29%
CXSE3	R$ 21,28 -5.169%
CYRE3	R$ 20,76 0.484%
CYRE99	R$ 24,33 0%
DASA3	R$ 3,05 5.536%
DIRR3	R$ 11,50 -1.118%
DXCO3	R$ 5,01 0%
E1MR34	R$ 772,98 0%
ECOM3	R$ 1,07 4.902%
ECOR3	R$ 6,95 -0.144%
EGIE3	R$ 29,41 -2.454%
EMBJ3	R$ 81,99 -1.691%
ENEV3	R$ 24,87 -3.23%
ENGI11	R$ 49,14 -1.72%
ENJU3	R$ 0,79 -2.469%
EQTL3	R$ 38,25 -1.973%
ESPA3	R$ 8,40 3.448%
EVEN3	R$ 4,90 -1.21%
EXXO34	R$ 100,99 1.406%
EZTC3	R$ 11,44 1.508%
FESA4	R$ 6,03 0.333%
FLRY3	R$ 16,22 -2.171%
GFSA3	R$ 0,35 -2.778%
GGBR4	R$ 24,24 0.748%
GGPS3	R$ 11,48 -2.048%
GMAT3	R$ 3,81 -1.55%
GMCO34	R$ 104,50 1.951%
GOAU4	R$ 10,52 0%
GOGL34	R$ 135,01 0.156%
GOLD11	R$ 21,35 -0.047%
GRND3	R$ 3,66 0%
GSGI34	R$ 178,82 -1.65%
HAPV3	R$ 9,93 -5.158%
HASH11	R$ 41,85 -1.945%
HBOR3	R$ 1,85 -3.646%
HBSA3	R$ 3,42 2.395%
HYPE3	R$ 20,10 0%
IFCM3	R$ 1,49 0%
IGTI11	R$ 24,29 -1.779%
INBR32	R$ 27,07 -1.348%
INTB3	R$ 13,53 -0.148%
IRBR3	R$ 53,74 -0.665%
ISAE4	R$ 26,49 -7.053%
ITLC34	R$ 78,00 -14.333%
ITSA4	R$ 13,44 -2.112%
ITUB3	R$ 44,40 -1.596%
ITUB4	R$ 42,03 -1.245%
IVVB11	R$ 425,35 -0.04%
JALL3	R$ 2,00 -1.574%
JBSS32	R$ 62,00 0.291%
JHSF3	R$ 11,00 -1.345%
JNJB34	R$ 89,18 1.943%
JPMC34	R$ 180,05 0.981%
KEPL3	R$ 6,38 0.472%
KLBN11	R$ 17,61 -0.283%
LAVV3	R$ 10,16 -1.167%
LEVE3	R$ 31,40 -0.381%
LILY34	R$ 201,90 0.603%
LJQQ3	R$ 1,13 -0.877%
LOGG3	R$ 25,83 -1.375%
LOGN3	R$ 27,85 -0.179%
LREN3	R$ 13,26 -0.823%
LWSA3	R$ 3,63 -1.626%
M1TA34	R$ 108,00 -1.996%
MATD3	R$ 4,86 -0.205%
MBRF3	R$ 14,84 -4.811%
MCDC34	R$ 68,07 3.09%
MDIA3	R$ 17,07 -1.101%
MDNE3	R$ 25,23 1.122%
MEAL3	R$ 0,65 -2.985%
MELI34	R$ 76,10 -0.653%
MGLU3	R$ 4,65 -1.274%
MILS3	R$ 15,35 -0.518%
MLAS3	R$ 1,75 -1.685%
MOTV3	R$ 14,50 0%
MOVI3	R$ 7,93 1.277%
MRVE3	R$ 4,46 1.595%
MSFT34	R$ 81,70 1.314%
MTRE3	R$ 2,94 -1.342%
MULT3	R$ 28,00 -1.512%
MYPK3	R$ 9,25 -0.323%
N1VO34	R$ 30,54 0.329%
NASD11	R$ 19,97 -0.992%
NATU3	R$ 8,38 -2.103%
NFLX34	R$ 7,16 1.705%
NVDC34	R$ 21,82 -1.756%
ONCO3	R$ 0,59 -3.279%
ORVR3	R$ 70,12 -1.834%
OXYP34	R$ 48,41 -0.921%
P1GR34	R$ 514,79 0%
PAGS34	R$ 9,35 -3.608%
PASS3	R$ 24,76 -1.276%
PCAR3	R$ 2,79 -2.787%
PETR3	R$ 47,46 -2.546%
PETR4	R$ 42,13 -1.909%
PGMN3	R$ 3,37 0%
PIBB11	R$ 310,55 -1.416%
PLPL3	R$ 7,54 2.168%
PNVL3	R$ 11,51 -2.292%
POMO4	R$ 5,24 -0.38%
POSI3	R$ 3,56 -2.997%
PRIO3	R$ 58,78 -2.907%
PSSA3	R$ 54,74 -0.797%
PTBL3	R$ 1,65 -1.786%
PYPL34	R$ 14,22 0.211%
QBTC11	R$ 19,86 -0.251%
QUAL3	R$ 1,38 -0.719%
RADL3	R$ 17,98 -1.154%
RAIL3	R$ 13,48 -3.438%
RAIZ4	R$ 0,26 -3.704%
RANI3	R$ 7,97 0.504%
RAPT4	R$ 4,79 -1.44%
RDOR3	R$ 33,38 -0.861%
RECV3	R$ 10,59 -2.755%
RENT3	R$ 36,51 -1.696%
RENT4	R$ 35,70 -0.391%
RENT99	R$ 38,51 0%
RIAA3	R$ 7,65 -3.774%
RIOT34	R$ 465,76 0.271%
ROMI3	R$ 5,87 0.342%
ROXO34	R$ 11,83 -2.151%
SANB11	R$ 26,34 -1.089%
SAPR11	R$ 36,05 -1.152%
SAUD3	R$ 14,63 -1.812%
SBFG3	R$ 9,35 -2.299%
SBSP3	R$ 28,52 -1.655%
SEER3	R$ 11,41 -2.976%
SEQL3	R$ 0,06 0%
SIMH3	R$ 7,46 -2.738%
SIMN34	R$ 289,43 0.647%
SLCE3	R$ 13,64 -0.944%
SMAL11	R$ 105,00 -1.111%
SMFT3	R$ 19,65 -2.336%
SMTO3	R$ 15,00 -4.519%
SOJA3	R$ 5,60 -0.178%
SPCX34	R$ 38,85 -3.286%
SPXI11	R$ 51,25 -0.832%
SUZB3	R$ 41,84 -1.391%
TAEE11	R$ 40,39 -2.487%
TASA4	R$ 4,78 0.42%
TCSA3	R$ 0,66 -1.493%
TEND3	R$ 29,98 1.765%
TIMS3	R$ 21,44 0.894%
TMOS34	R$ 59,99 -1.316%
TOTS3	R$ 27,40 1.294%
TRIS3	R$ 4,11 -2.143%
TSLA34	R$ 49,55 -2.075%
TSMC34	R$ 257,50 -2.83%
TTEN3	R$ 15,03 -0.398%
TUPY3	R$ 15,58 -0.764%
UGPA3	R$ 32,71 -2.037%
UNIP6	R$ 61,40 0.36%
USIM5	R$ 8,42 -0.824%
VALE3	R$ 75,15 -0.7%
VAMO3	R$ 3,21 0%
VAMO99	R$ 3,50 0%
VBBR3	R$ 35,09 -1.433%
VERZ34	R$ 39,00 5.15%
VISA34	R$ 89,69 -0.222%
VIVA3	R$ 21,42 -0.14%
VIVT3	R$ 35,40 2.017%
VLID3	R$ 17,74 -0.561%
VULC3	R$ 13,78 -0.217%
VVEO3	R$ 0,62 -1.587%
WALM34	R$ 34,57 1.289%
WEGE3	R$ 45,90 0.504%
WIZC3	R$ 8,26 0.487%
XBOV11	R$ 170,03 -1.432%
XPBR31	R$ 85,72 1.156%
YDUQ3	R$ 7,77 2.914%