Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 23/04/25, 19:45:00

SQIA3 SINQIA ON

-0,08 -0,29%
- R$ 27,57
  Máxima
- R$ 27,20
  Mínima
- 2.476.100,00
  Volume
- -
  Último Negócio
- R$ 27,28
  Abertura
- R$ 67,88
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

38,00%
Desvio Padrão (1a)
0%
IV (1a)

30,43%
EWMA (1a)
0,08
Beta (ß)

Destaques

Opções mais líquidas

Séries

20/06/2025 - 40 dias

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$ 64,97 6.177%
AAPL34	R$ 58,23 2.359%
ABCB4	R$ 20,71 3.343%
ABEV3	R$ 14,05 0.214%
AERI3	R$ 4,10 4.847%
AGRO3	R$ 21,74 0.882%
ALOS3	R$ 20,50 1.847%
ALPA4	R$ 7,14 -0.279%
ALUP11	R$ 29,15 1.745%
AMAR3	R$ 1,44 0%
AMBP3	R$ 145,89 6.871%
AMER3	R$ 5,78 -2.365%
AMZO34	R$ 51,47 4.19%
ANIM3	R$ 3,09 -1.618%
ARML3	R$ 4,55 -0.438%
ASAI3	R$ 8,70 3.819%
AURA33	R$ 36,80 -1.147%
AURE3	R$ 8,34 3.474%
AURE99	R$ 6,62 0%
AZUL4	R$ 3,14 4.651%
AZZA3	R$ 28,26 0.929%
B3SA3	R$ 12,65 1.852%
BABA34	R$ 24,22 3.098%
BBAS3	R$ 28,04 0.936%
BBDC3	R$ 11,69 2.905%
BBDC4	R$ 13,15 3.299%
BBSE3	R$ 41,18 0.587%
BEEF3	R$ 7,92 3.125%
BERK34	R$ 150,34 1.151%
BHIA3	R$ 5,70 -2.564%
BLAU3	R$ 12,26 -1.684%
BMGB4	R$ 3,76 1.348%
BMOB3	R$ 17,44 0.23%
BOVA11	R$ 129,08 1.374%
BOVB11	R$ 134,60 1.34%
BOVV11	R$ 135,35 1.595%
BPAC11	R$ 35,72 2.203%
BPAN4	R$ 7,45 2.635%
BRAP4	R$ 17,55 1.621%
BRAV3	R$ 18,52 -0.644%
BRAX11	R$ 110,71 1.114%
BRFS3	R$ 21,49 -1.331%
BRKM5	R$ 11,42 3.442%
BRSR6	R$ 11,02 1.008%
CAML3	R$ 4,08 0.493%
CASH3	R$ 5,58 23.179%
CBAV3	R$ 4,06 3.046%
CCRO3	R$ 13,04 2.435%
CEAB3	R$ 12,92 2.054%
CHVX34	R$ 77,64 0.243%
CMIG3	R$ 14,66 1.453%
CMIG4	R$ 10,45 1.555%
CMIN3	R$ 6,07 5.749%
COCA34	R$ 69,39 -0.928%
COGN3	R$ 2,39 -9.615%
CPFE3	R$ 38,15 0.395%
CPLE3	R$ 10,18 0.494%
CPLE6	R$ 11,26 0.987%
CRFB3	R$ 8,58 0.704%
CSAN3	R$ 7,51 3.719%
CSMG3	R$ 20,65 2.177%
CSNA3	R$ 9,13 3.051%
CURY3	R$ 27,26 -0.945%
CVCB3	R$ 2,33 5.909%
CXSE3	R$ 16,11 1.512%
CYRE3	R$ 25,87 -0.42%
DASA3	R$ 1,78 -1.111%
DIRR3	R$ 35,10 0.949%
DXCO3	R$ 5,23 2.348%
E1MR34	R$ 590,00 4.417%
ECOR3	R$ 6,60 4.762%
EGIE3	R$ 39,79 1.015%
ELET3	R$ 42,52 1.094%
ELET6	R$ 46,05 1.476%
EMBR3	R$ 63,12 3.526%
ENEV3	R$ 13,10 4.051%
ENGI11	R$ 43,62 1.821%
ENJU3	R$ 1,13 -2.586%
EQTL3	R$ 34,68 1.94%
ESPA3	R$ 0,80 -3.614%
EVEN3	R$ 5,91 -0.169%
EXCO32	R$ 9,70 5.895%
EXXO34	R$ 76,29 -1.204%
EZTC3	R$ 14,47 -2.23%
FESA4	R$ 7,20 0.559%
FLRY3	R$ 12,59 1.696%
GFSA3	R$ 1,65 -5.172%
GGBR4	R$ 15,06 1.142%
GGPS3	R$ 14,37 3.085%
GMAT3	R$ 7,43 1.364%
GMCO34	R$ 65,25 1.147%
GOAU4	R$ 8,40 1.083%
GOGL34	R$ 73,61 2.236%
GOLD11	R$ 19,71 -2.619%
GOLL4	R$ 1,43 0.704%
GRND3	R$ 5,26 -4.411%
GSGI34	R$ 100,39 3.036%
GUAR3	R$ 7,53 4.082%
HAPV3	R$ 2,24 1.357%
HBOR3	R$ 2,06 -5.505%
HBSA3	R$ 2,68 0%
HYPE3	R$ 21,02 2.237%
IFCM3	R$ 0,09 0%
IGTI11	R$ 19,78 1.592%
INBR32	R$ 35,91 5.343%
INTB3	R$ 13,18 -0.753%
IRBR3	R$ 45,87 -0.044%
ISAE4	R$ 22,70 1.294%
ITLC34	R$ 19,62 5.258%
ITSA4	R$ 10,34 1.672%
ITUB3	R$ 29,72 1.612%
ITUB4	R$ 34,09 2.066%
IVVB11	R$ 343,90 1.371%
JALL3	R$ 4,05 0%
JBSS3	R$ 47,34 6.382%
JHSF3	R$ 4,70 -0.636%
JNJB34	R$ 58,76 -2.132%
JPMC34	R$ 137,19 2.168%
KEPL3	R$ 7,72 0%
KLBN11	R$ 18,09 1.915%
LAVV3	R$ 10,09 1.509%
LEVE3	R$ 30,42 0.165%
LILY34	R$ 156,52 -0.697%
LJQQ3	R$ 2,71 -2.166%
LOGG3	R$ 19,42 0.206%
LOGN3	R$ 22,00 2.326%
LREN3	R$ 12,91 1.093%
LWSA3	R$ 3,71 5.398%
M1TA34	R$ 106,22 3.287%
MATD3	R$ 4,41 -1.345%
MBLY3	R$ 1,17 1.739%
MCDC34	R$ 90,63 -0.472%
MDIA3	R$ 25,22 0.318%
MDNE3	R$ 15,68 1.884%
MEAL3	R$ 1,29 -0.769%
MELI34	R$ 101,89 0.911%
MGLU3	R$ 9,54 -5.917%
MILS3	R$ 9,75 3.175%
MLAS3	R$ 1,33 2.308%
MOVI3	R$ 6,42 2.72%
MRFG3	R$ 21,33 0.851%
MRVE3	R$ 6,01 -0.332%
MSFT34	R$ 88,77 1.684%
MTRE3	R$ 3,75 1.078%
MULT3	R$ 24,49 1.606%
MYPK3	R$ 11,92 1.967%
N1VO34	R$ 43,51 2.425%
NASD11	R$ 14,89 1.986%
NEOE3	R$ 21,41 5.468%
NFLX34	R$ 119,08 0.633%
NTCO3	R$ 9,42 -0.948%
NVDC34	R$ 12,22 4.259%
ODPV3	R$ 10,53 1.056%
ONCO3	R$ 5,90 7.861%
ORVR3	R$ 46,70 4.662%
OXYP34	R$ 37,98 0.716%
P1GR34	R$ 753,30 -0.733%
PAGS34	R$ 10,59 0.379%
PCAR3	R$ 4,05 1.504%
PETR3	R$ 32,75 -0.727%
PETR4	R$ 30,57 -1.132%
PETZ3	R$ 4,04 1.25%
PIBB11	R$ 233,07 1.269%
PLPL3	R$ 11,66 -0.342%
PNVL3	R$ 8,71 -0.684%
POMO4	R$ 6,62 1.378%
POSI3	R$ 5,93 6.082%
PRIO3	R$ 33,25 -3.404%
PSSA3	R$ 41,60 1.192%
PTBL3	R$ 4,24 -3.855%
PYPL34	R$ 17,75 1.487%
QUAL3	R$ 2,18 2.844%
RADL3	R$ 20,37 1.092%
RAIL3	R$ 19,39 1.838%
RAIZ4	R$ 1,78 2.89%
RANI3	R$ 7,41 2.207%
RAPT4	R$ 8,72 1.16%
RDOR3	R$ 29,89 0.674%
RECV3	R$ 13,86 -2.6%
RENT3	R$ 40,36 3.091%
RIOT34	R$ 343,29 1.087%
ROMI3	R$ 9,02 -0.988%
ROXO34	R$ 10,77 0.937%
SANB11	R$ 27,04 0.409%
SANB3	R$ 12,87 0.786%
SAPR11	R$ 28,92 2.735%
SBFG3	R$ 10,99 0.457%
SBSP3	R$ 112,61 2.382%
SEER3	R$ 5,60 5.66%
SEQL3	R$ 2,04 -0.971%
SIMH3	R$ 5,31 2.312%
SIMN34	R$ 218,28 0.202%
SLCE3	R$ 20,11 -1.131%
SMAL11	R$ 99,00 0.559%
SMFT3	R$ 23,59 2.022%
SMTO3	R$ 19,40 -0.308%
SOJA3	R$ 10,23 -1.823%
SPXI11	R$ 334,58 2.043%
SRNA3	R$ 9,89 4.325%
STBP3	R$ 13,44 0.074%
SUZB3	R$ 52,44 1.177%
TAEE11	R$ 35,38 1.608%
TASA4	R$ 8,75 0%
TCSA3	R$ 1,38 -0.719%
TEND3	R$ 16,69 0.785%
TIMS3	R$ 18,17 1.955%
TMOS34	R$ 51,08 -0.642%
TOTS3	R$ 36,97 0.027%
TRAD3	R$ 6,85 -4.196%
TRIS3	R$ 6,85 2.392%
TSLA34	R$ 44,90 6.096%
TSMC34	R$ 112,57 4.658%
TTEN3	R$ 16,76 -0.119%
TUPY3	R$ 22,54 -4.935%
UGPA3	R$ 17,40 2.837%
UNIP6	R$ 54,12 0.148%
USIM5	R$ 6,07 6.305%
VALE3	R$ 54,46 1.189%
VAMO3	R$ 5,05 1.61%
VAMO99	R$ 5,25 0%
VBBR3	R$ 18,37 1.324%
VERZ34	R$ 40,41 -1.808%
VISA34	R$ 95,80 0.62%
VIVA3	R$ 19,83 2.165%
VIVT3	R$ 26,90 2.049%
VLID3	R$ 24,56 -1.721%
VULC3	R$ 16,53 1.227%
VVEO3	R$ 1,20 -3.226%
WALM34	R$ 33,72 -0.355%
WEGE3	R$ 46,27 0.065%
WIZC3	R$ 5,91 -0.166%
XBOV11	R$ 129,69 1.202%
XPBR31	R$ 86,30 3.627%
YDUQ3	R$ 13,93 -5.495%
ZAMP3	R$ 3,08 -0.645%