TAEE11 - TAESA UNT: Opções e cotação

INÍCIO /TAEE11

TAEE11 TAESA UNT

-0,71 -1,719%
- R$ 41,27
  Máxima
- R$ 40,15
  Mínima
- 4.514.100,00
  Volume
- 17/12/25, 18:07:58
  Último Negócio
- R$ 41,25
  Abertura
- R$ 182,75
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

17,00%
Desvio Padrão (1a)
19,50%
IV (1a)

18,31%
EWMA (1a)
0,66
Beta (ß)

Destaques

Opções mais líquidas

Séries

15/05/2026 - 100 dias

19/06/2026 - 124 dias

17/07/2026 - 144 dias

21/08/2026 - 169 dias

18/09/2026 - 188 dias

16/10/2026 - 207 dias

19/11/2026 - 230 dias

18/12/2026 - 251 dias

15/01/2027 - 267 dias

19/02/2027 - 292 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
TAEEB320	R$ 13,50	R$ 13,50	0.87	0	4,50	9,00	0	29,01	0	0	0	0	-0.01	0,01	R$ 0,01	TAEEN320
TAEEB312	0	R$ 10,03	1	0	0	0	0	31,26	0	0	0	0	0	0	0	TAEEN312
TAEEB331	R$ 10,70	R$ 10,70	0.82	0	0	0	0	32,26	0,98	0,01	0,50	0	-0.02	0,04	R$ 0,04	TAEEN331
TAEEB335	0	R$ 7,83	1	0	0	0	0	33,51	0	0	0	0	0	0	0	TAEEN335
TAEEB348	R$ 8,90	R$ 8,90	0.8	0	0	0	0	34,01	0	0	0	0	-0.22	1,92	R$ 1,92	TAEEN348
TAEEB342	R$ 7,55	R$ 7,55	0.88	0	3,51	0	7,01	34,26	0	0	0	0	0	0	0	TAEEN342
TAEEB345	R$ 7,83	R$ 7,83	0.82	0	0	0	0	34,51	0	0	0	0	0	0	0	TAEEN345
TAEEB347	R$ 7,41	R$ 7,41	0.83	0	4,25	0	8,50	34,76	0	0	0	0	0	0	0	TAEEN347
TAEEB358	R$ 6,00	R$ 6,36	1	-11,111	1,26	2,52	0	35,01	0,17	0	0,09	0	-0.04	0,07	R$ 0,07	TAEEN358
TAEEB352	R$ 0,01	R$ 6,11	1	0	0	0	0	35,26	0	0	0	0	-0.23	1,78	R$ 1,78	TAEEN352
TAEEB355	R$ 6,68	R$ 6,68	0.82	0	0	0	0	35,51	0	0	0	0	0	0	0	TAEEN355
TAEEB357	0	R$ 5,62	1	0	0	0	0	35,76	0	0	0	0	0	0	0	TAEEN357
TAEEB368	R$ 6,63	R$ 6,63	0.78	0	0	0	0	36,01	0	0	0	0	-0.29	3,68	R$ 3,68	TAEEN368
TAEEB371	R$ 6,63	R$ 6,63	0.76	0	3,97	0,50	7,44	36,26	0	0	0	0	0	0	0	TAEEN371
TAEEB365	0	R$ 4,89	1	0	0	0	0	36,51	0	0	0	0	0	0	0	TAEEN365
TAEEB370	R$ 6,14	R$ 6,14	0.73	0	0	0	0	37,01	0	0	0	0	0	0	0	TAEEN370
TAEEB375	R$ 5,54	R$ 5,54	0.72	0	0	0	0	37,51	0	0	0	0	-0.12	0,22	R$ 0,22	TAEEN375
TAEEB386	R$ 5,25	R$ 5,25	0.72	0	2,50	0	4,99	37,76	0	0	0	146,667	-0.16	0,37	R$ 0,37	TAEEN386
TAEEB380	R$ 4,44	R$ 4,44	0.74	0	0	0	0	38,01	0	0	0	0	0	0	0	TAEEN380
TAEEB391	R$ 5,12	R$ 5,12	0.69	0	3,53	2,10	4,95	38,26	0,59	0,01	0,30	0	-0.12	0,18	R$ 0,18	TAEEN391
TAEEB385	0	R$ 2,93	1	0	0	0	0	38,51	0	0	0	0	0	0	0	TAEEN385
TAEEB396	R$ 2,20	R$ 2,69	1	0	0	0	0	38,76	0,80	0,31	0,56	66,667	-0.23	0,60	R$ 0,60	TAEEN396
TAEEB390	R$ 3,20	R$ 3,20	0.73	0	1,72	0	3,44	39,01	0	0,35	0,18	4,348	-0.22	0,48	R$ 0,48	TAEEN390
TAEEB395	R$ 4,59	R$ 4,59	0.63	0	0	0	0	39,51	0	0,45	0,23	0	-0.26	0,53	R$ 0,53	TAEEN395
TAEEB400	R$ 2,65	R$ 2,65	0.65	0	0	0	0	40,01	0	0,55	0,28	-17,143	-0.3	0,58	R$ 0,58	TAEEN400
TAEEB402	R$ 1,50	R$ 1,50	0.75	0	0	0	0	40,26	0	0	0	0	0	0	0	TAEEN402
TAEEB405	0	R$ 0,98	1	0	0	0	0	40,51	0	0,65	0,33	0	-0.35	0,65	R$ 0,65	TAEEN405
TAEEB416	R$ 2,41	R$ 2,41	0.58	0	0	0	0	40,76	0	0,70	0,35	67,241	-0.4	0,97	R$ 0,97	TAEEN416
TAEEB418	R$ 2,10	R$ 2,10	0.56	0	0,90	0	1,80	41,01	0	0,80	0,40	0	-0.4	0,59	R$ 0,59	TAEEN418
TAEEB421	R$ 1,30	R$ 1,30	0.55	-52,206	1,38	0,25	2,50	41,26	0	0,90	0,45	46,032	-0.45	0,92	R$ 0,92	TAEEN421
TAEEB423	R$ 1,88	R$ 1,88	0.52	0	0	0	0	41,51	2,25	0,95	1,60	0	-0.49	1,15	R$ 1,15	TAEEN423
TAEEB426	R$ 3,13	R$ 3,13	0.53	0	1,30	0	2,59	41,76	0	1,00	0,50	0	-0.52	1,20	R$ 1,20	TAEEN426
TAEEB428	R$ 2,78	R$ 2,78	0.51	0	0	0	0	42,01	0	1,10	0,55	0	-0.55	1,53	R$ 1,53	TAEEN428
TAEEB431	R$ 0,78	R$ 0,78	0.41	-68,675	0	0	0	42,26	0	1,20	0,60	0	-0.65	1,15	R$ 1,15	TAEEN431
TAEEB433	R$ 1,49	R$ 1,49	0.44	0	0	0	0	42,51	0	1,30	0,65	-13,889	-0.64	1,55	R$ 1,55	TAEEN433
TAEEB436	R$ 1,30	R$ 1,30	0.42	0	0	0	0	42,76	0	1,40	0,70	0	-0.74	1,50	R$ 1,50	TAEEN436
TAEEB438	R$ 0,55	R$ 0,55	0.32	-38,889	0	0	0	43,01	0	1,50	0,75	0	-0.77	1,711	R$ 1,30	TAEEN438
TAEEB441	R$ 1,33	R$ 1,33	0.4	0	0	0	0	43,26	0	1,55	0,78	0	-0.59	3,299	R$ 1,55	TAEEN441
TAEEB443	0	0	0	0	0	0	0	43,51	0	1,60	0,80	0	-0.2	26,443	R$ 1,90	TAEEN443
TAEEB446	0	0	0	0	0	0	0	43,76	0	0	0	0	-1	2,20	0	TAEEN446
TAEEB448	R$ 1,37	R$ 1,37	0.37	0	0	0	0	44,01	0	0	0	0	-0.81	2,70	R$ 2,70	TAEEN448
TAEEB451	R$ 0,35	R$ 0,35	0.21	-44,444	0	0	0	44,26	7,99	0	4,00	0	-0.25	23,295	R$ 1,52	TAEEN451
TAEEB445	R$ 0,80	R$ 0,80	0.29	0	1,27	0	2,55	44,51	0	0	0	0	-1	2,934	0	TAEEN445
TAEEB450	R$ 0,65	R$ 0,65	0.25	0	0	0	0	45,01	0	0	0	0	-1	3,423	0	TAEEN450
TAEEB455	0	0	0	0	0	0	0	45,51	0	0	0	0	-1	3,912	0	TAEEN455
TAEEB45	R$ 0,65	R$ 0,65	0.23	0	0,33	0	0,65	46,01	0	0	0	0	-1	4,401	0	TAEEN45
TAEEB465	R$ 0,35	R$ 0,35	0.16	0	0	0	0	46,51	0	0	0	0	-1	4,89	0	TAEEN465
TAEEB470	0	0	0	0	0	0	0	47,01	0	0	0	0	-1	5,379	0	TAEEN470
TAEEB475	0	0	0	0	0	0	0	47,51	0	0	0	0	-1	5,868	0	TAEEN475
TAEEB480	0	0	0	0	0	0	0	48,01	0	0	0	0	-1	6,357	0	TAEEN480
TAEEB485	R$ 0,12	R$ 0,12	0.07	0	0	0	0	48,51	0	0	0	0	-1	6,846	0	TAEEN485
TAEEB490	0	0	0	0	0	0	0	49,01	0	0	0	0	-1	7,335	0	TAEEN490
TAEEB501	R$ 0,33	R$ 0,33	0.12	0	0,35	0	0,70	49,26	0	0	0	0	-1	7,579	0	TAEEN501
TAEEB495	0	0	0	0	0	0	0	49,51	0	0	0	0	-1	7,824	0	TAEEN495
TAEEB497	0	0	0	0	0	0	0	49,76	0	0	0	0	-1	8,068	0	TAEEN497
TAEEB556	0	0	0	0	0	0	0	54,76	0	0	0	0	-1	12,959	0	TAEEN556
TAEEB622	0	0	0	0	0	0	0	62,26	0	0	0	0	-1	20,294	0	TAEEN622
TAEEB637	0	0	0	0	0	0	0	63,76	0	0	0	0	-1	21,761	0	TAEEN637

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 138,00 -3.158%
AAPL34	R$ 75,20 0.521%
ABCB4	R$ 24,42 -1.532%
ABEV3	R$ 14,02 -0.989%
AERI3	R$ 3,26 1.875%
AGRO3	R$ 19,96 -0.894%
ALOS3	R$ 27,77 -1.942%
ALPA4	R$ 11,81 0.823%
ALUP11	R$ 32,00 -0.187%
AMAR3	R$ 1,02 0%
AMBP3	R$ 0,27 0%
AMZO34	R$ 61,42 1.186%
ANIM3	R$ 3,34 -2.907%
ARML3	R$ 4,41 -0.226%
ASAI3	R$ 7,39 -3.776%
AURA33	R$ 88,69 2.793%
AURE3	R$ 12,01 -1.152%
AURE99	R$ 9,50 0%
AXIA3	R$ 62,41 -1.125%
AXIA6	R$ 66,41 -0.599%
AZUL4	R$ 0,80 0%
AZZA3	R$ 24,00 -0.539%
B3SA3	R$ 13,25 -3.426%
BABA34	R$ 28,94 -0.584%
BBAS3	R$ 21,55 -0.737%
BBDC3	R$ 15,63 -0.825%
BBDC4	R$ 18,25 -0.815%
BBSE3	R$ 34,91 -0.936%
BEEF3	R$ 5,65 -1.91%
BERK34	R$ 139,30 1.679%
BHIA3	R$ 3,10 2.649%
BLAU3	R$ 12,74 -1.546%
BMGB4	R$ 4,62 2.212%
BMOB3	R$ 23,40 -1.804%
BOVA11	R$ 154,35 -0.522%
BOVB11	R$ 160,81 -0.784%
BOVV11	R$ 161,68 -0.798%
BOVX11	R$ 16,06 -0.68%
BPAC11	R$ 51,75 -3.289%
BPAN4	R$ 11,00 -3.084%
BRAP4	R$ 21,70 1.355%
BRAV3	R$ 14,60 3.693%
BRAX11	R$ 131,74 -0.783%
BRKM5	R$ 7,43 -1.589%
BRSR6	R$ 14,72 -0.875%
CAML3	R$ 5,33 2.5%
CASH3	R$ 3,87 -0.258%
CBAV3	R$ 6,33 -2.914%
CEAB3	R$ 12,89 -2.126%
CHVX34	R$ 82,70 3.388%
CMIG3	R$ 14,13 0.213%
CMIG4	R$ 10,97 -0.182%
CMIN3	R$ 5,52 -1.604%
COCA34	R$ 64,59 0.843%
COGN3	R$ 3,58 -1.377%
CPFE3	R$ 50,47 -0.981%
CPLE3	R$ 12,96 -1.967%
CPLE5	R$ 13,62 -1.802%
CSAN3	R$ 5,31 -3.455%
CSMG3	R$ 42,88 1.959%
CSNA3	R$ 9,56 -1.24%
CURY3	R$ 32,15 -1.802%
CVCB3	R$ 1,94 -0.513%
CXSE3	R$ 15,99 -1.235%
CYRE3	R$ 31,00 -1.493%
DASA3	R$ 3,64 0.552%
DIRR3	R$ 14,37 -4.264%
DXCO3	R$ 5,24 -1.689%
E1MR34	R$ 744,44 0%
ECOR3	R$ 10,07 -1.947%
EGIE3	R$ 30,37 0.198%
EMBJ3	R$ 85,70 -2.591%
ENEV3	R$ 19,78 -2.224%
ENGI11	R$ 46,98 -1.489%
ENJU3	R$ 1,03 0%
EQTL3	R$ 38,09 -2.283%
ESPA3	R$ 1,00 0%
EVEN3	R$ 7,82 1.691%
EXXO34	R$ 81,00 3.607%
EZTC3	R$ 13,83 -2.674%
FESA4	R$ 7,02 -0.142%
FLRY3	R$ 14,56 -1.422%
GFSA3	R$ 5,02 1.414%
GGBR4	R$ 20,31 -1.646%
GGPS3	R$ 16,05 -4.109%
GMAT3	R$ 4,60 -1.075%
GMCO34	R$ 110,91 -0.225%
GOAU4	R$ 11,86 -0.503%
GOGL34	R$ 136,35 -2.517%
GOLD11	R$ 24,94 1.63%
GOLL54	R$ 6,07 1.167%
GRND3	R$ 5,36 0.375%
GSGI34	R$ 160,20 0.275%
GUAR3	R$ 10,27 -3.113%
HAPV3	R$ 14,51 0.276%
HBOR3	R$ 2,44 -4.314%
HBSA3	R$ 3,75 -1.055%
HYPE3	R$ 22,29 -2.194%
IFCM3	R$ 1,12 -10.4%
IGTI11	R$ 24,81 -1.352%
INBR32	R$ 44,20 -1.865%
INTB3	R$ 11,84 -1.498%
IRBR3	R$ 52,15 -1.604%
ISAE4	R$ 27,14 -2.863%
ITLC34	R$ 33,41 -1.591%
ITSA4	R$ 11,53 -0.603%
ITUB3	R$ 35,56 -0.67%
ITUB4	R$ 38,97 -0.89%
IVVB11	R$ 417,17 -0.199%
JALL3	R$ 3,02 -1.307%
JBSS32	R$ 78,32 -0.344%
JHSF3	R$ 7,55 -2.581%
JNJB34	R$ 77,42 1.694%
JPMC34	R$ 173,44 0.761%
KEPL3	R$ 9,63 -0.104%
KLBN11	R$ 18,35 0.658%
LAVV3	R$ 15,62 -1.077%
LEVE3	R$ 34,17 3.124%
LILY34	R$ 192,50 0.833%
LJQQ3	R$ 2,12 -5.357%
LOGG3	R$ 26,50 0.379%
LOGN3	R$ 33,73 -0.207%
LREN3	R$ 13,43 -3.589%
LWSA3	R$ 4,30 -3.587%
M1TA34	R$ 128,50 -0.054%
MATD3	R$ 5,09 4.948%
MBRF3	R$ 19,55 -0.408%
MCDC34	R$ 88,50 3.485%
MDIA3	R$ 24,32 -0.532%
MDNE3	R$ 24,28 -3.151%
MEAL3	R$ 1,20 -0.826%
MELI34	R$ 88,49 0.729%
MGLU3	R$ 9,20 -3.158%
MILS3	R$ 13,25 -1.414%
MLAS3	R$ 1,36 -1.449%
MOTV3	R$ 15,03 -0.595%
MOVI3	R$ 10,49 -1.224%
MRVE3	R$ 8,04 0.375%
MSFT34	R$ 110,00 1.476%
MTRE3	R$ 3,52 -0.845%
MULT3	R$ 27,23 -1.555%
MYPK3	R$ 10,04 -0.199%
N1VO34	R$ 33,00 -0.99%
NASD11	R$ 18,96 -1.044%
NATU3	R$ 7,73 -2.276%
NEOE3	R$ 32,30 0.093%
NFLX34	R$ 10,50 1.351%
NVDC34	R$ 19,74 -2.18%
ODPV3	R$ 11,15 -2.535%
ONCO3	R$ 2,47 17.619%
ORVR3	R$ 69,12 1.379%
OXYP34	R$ 37,51 5.722%
P1GR34	R$ 623,65 -1.471%
PAGS34	R$ 10,31 -4.004%
PCAR3	R$ 3,75 -1.575%
PETR3	R$ 32,53 0.681%
PETR4	R$ 31,08 1.106%
PETZ3	R$ 4,38 -4.783%
PGMN3	R$ 6,12 1.661%
PIBB11	R$ 277,50 -0.733%
PLPL3	R$ 14,32 -0.556%
PNVL3	R$ 10,62 3.307%
POMO4	R$ 6,10 -1.771%
POSI3	R$ 4,36 -2.022%
PRIO3	R$ 38,57 0.052%
PSSA3	R$ 47,01 -4.412%
PTBL3	R$ 3,20 -0.621%
PYPL34	R$ 16,72 0.06%
QUAL3	R$ 2,19 -2.232%
RADL3	R$ 23,35 -0.554%
RAIL3	R$ 14,55 -1.289%
RAIZ4	R$ 0,82 -1.205%
RANI3	R$ 8,46 -2.535%
RAPT4	R$ 5,69 -3.885%
RDOR3	R$ 44,96 -2.663%
RECV3	R$ 10,57 1.537%
RENT3	R$ 43,61 -3.731%
RIOT34	R$ 430,99 3.978%
ROMI3	R$ 8,09 -0.614%
ROXO34	R$ 14,73 -1.537%
SANB11	R$ 31,57 -0.598%
SANB3	R$ 15,17 -2.506%
SAPR11	R$ 36,50 -0.409%
SBFG3	R$ 12,42 -3.12%
SBSP3	R$ 133,71 -0.037%
SEER3	R$ 9,34 0.322%
SEQL3	R$ 2,48 0.813%
SIMH3	R$ 5,30 -6.69%
SIMN34	R$ 254,05 1.332%
SLCE3	R$ 16,00 -1.478%
SMAL11	R$ 110,40 -1.111%
SMFT3	R$ 23,05 -1.873%
SMTO3	R$ 15,76 1.677%
SOJA3	R$ 8,91 -4.296%
SPXI11	R$ 405,72 -0.199%
SUZB3	R$ 49,79 1.778%
TAEE11	R$ 40,60 -1.719%
TASA4	R$ 4,64 -2.521%
TCSA3	R$ 1,11 0%
TEND3	R$ 23,84 0.252%
TIMS3	R$ 22,75 -0.044%
TMOS34	R$ 64,69 0.295%
TOKY3	R$ 0,99 -5.714%
TOTS3	R$ 44,92 -1.123%
TRAD3	R$ 4,04 0.748%
TRIS3	R$ 6,43 -4.173%
TSLA34	R$ 80,53 -4.131%
TSMC34	R$ 191,23 -2.024%
TTEN3	R$ 16,32 -3.145%
TUPY3	R$ 12,52 3.3%
UGPA3	R$ 20,37 -0.924%
UNIP6	R$ 57,00 -0.524%
USIM5	R$ 5,96 -0.334%
VALE3	R$ 70,17 1.27%
VAMO3	R$ 3,34 -3.188%
VAMO99	R$ 3,90 0%
VBBR3	R$ 24,59 -2.266%
VERZ34	R$ 37,42 1.382%
VISA34	R$ 94,24 0.878%
VIVA3	R$ 32,76 -5.098%
VIVT3	R$ 32,87 0.643%
VLID3	R$ 20,96 -1.457%
VULC3	R$ 20,10 -1.325%
VVEO3	R$ 1,61 3.871%
WALM34	R$ 40,14 1.982%
WEGE3	R$ 49,80 -0.28%
WIZC3	R$ 8,65 2.854%
XBOV11	R$ 153,85 -0.819%
XPBR31	R$ 87,58 -3.769%
YDUQ3	R$ 12,31 -1.204%

Lucrar no mercado de opções agora ficou muito mais fácil

TAEE11 TAESA UNT

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT