Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:59:56

TASA4 TAURUS ARMASPN

0,01 +0,14%
- R$ 7,24
  Máxima
- R$ 7,16
  Mínima
- 97.300,00
  Volume
- 18/06/25, 14:57:37
  Último Negócio
- R$ 7,18
  Abertura
- R$ 0,70
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

33,00%
Desvio Padrão (1a)
0%
IV (1a)

32,39%
EWMA (1a)
0,95
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
TASAK80	0	R$ 1,28	1		0	0	0	0	7,09	0	0	0	0		0	0	0	TASAW80

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,17 -0.898%
AAPL34	R$ 54,01 0.916%
ABCB4	R$ 21,39 0.754%
ABEV3	R$ 13,47 0.074%
AERI3	R$ 4,12 0.733%
AGRO3	R$ 20,67 -0.72%
ALOS3	R$ 21,72 -0.175%
ALPA4	R$ 9,18 0.768%
ALUP11	R$ 30,37 0.264%
AMAR3	R$ 1,40 0.709%
AMBP3	R$ 170,00 -0.293%
AMER3	R$ 5,92 3.86%
AMZO34	R$ 59,22 -0.051%
ANIM3	R$ 4,22 -0.472%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 10,99 -0.991%
AURA33	R$ 51,05 -3.039%
AURE3	R$ 10,07 0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 41,16 1.205%
B3SA3	R$ 13,69 1.183%
BABA34	R$ 22,32 -1.804%
BBAS3	R$ 21,92 0.137%
BBDC3	R$ 14,48 -0.138%
BBDC4	R$ 16,86 -0.178%
BBSE3	R$ 35,46 -0.169%
BEEF3	R$ 4,88 2.092%
BERK34	R$ 133,49 0.527%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,72 0.882%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,35 0.834%
BOVA11	R$ 135,75 0.17%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,42 0.12%
BPAC11	R$ 41,77 0.192%
BPAN4	R$ 8,32 0.362%
BRAP4	R$ 15,42 -0.516%
BRAV3	R$ 20,52 -0.34%
BRAX11	R$ 116,60 0.387%
BRFS3	R$ 20,87 1.855%
BRKM5	R$ 10,34 0.976%
BRSR6	R$ 11,71 -1.348%
CAML3	R$ 5,37 2.481%
CASH3	R$ 7,04 -0.424%
CBAV3	R$ 4,27 -0.928%
CEAB3	R$ 17,42 0.809%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,07 -0.462%
CMIG4	R$ 10,83 0.464%
CMIN3	R$ 5,03 1.004%
COCA34	R$ 63,73 -0.886%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,57 -1.049%
CPLE3	R$ 11,75 -0.76%
CPLE6	R$ 12,59 -1.41%
CSAN3	R$ 8,04 -0.985%
CSMG3	R$ 27,52 0.806%
CSNA3	R$ 8,19 -0.122%
CURY3	R$ 29,43 -1.341%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,39 -0.895%
CYRE3	R$ 25,43 0.276%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,07 0.814%
DXCO3	R$ 5,64 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,76 2.237%
EGIE3	R$ 40,63 0.495%
ELET3	R$ 40,72 -1.737%
ELET6	R$ 45,43 -1.581%
EMBR3	R$ 72,91 4.023%
ENEV3	R$ 13,86 0.289%
ENGI11	R$ 47,11 -0.148%
ENJU3	R$ 1,18 -0.84%
EQTL3	R$ 36,50 -0.382%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,18 -0.692%
EXXO34	R$ 78,30 0.243%
EZTC3	R$ 13,35 0.907%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,41 1.131%
GFSA3	R$ 23,07 2.533%
GGBR4	R$ 16,59 0.06%
GGPS3	R$ 15,33 -0.325%
GMAT3	R$ 7,88 -1.5%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,21 0.218%
GOGL34	R$ 80,50 -0.273%
GOLD11	R$ 19,45 -0.103%
GOLL54	R$ 245,00 55.063%
GRND3	R$ 5,37 -0.741%
GSGI34	R$ 116,69 2.082%
GUAR3	R$ 8,27 1.224%
HAPV3	R$ 39,39 0.025%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,82 0.072%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,14 -0.36%
INBR32	R$ 41,55 0.678%
INTB3	R$ 15,46 2.18%
IRBR3	R$ 47,53 -0.189%
ISAE4	R$ 23,45 -0.043%
ITLC34	R$ 19,59 2.565%
ITSA4	R$ 10,90 0%
ITUB3	R$ 32,55 -0.792%
ITUB4	R$ 36,96 -0.216%
IVVB11	R$ 369,59 0.182%
JALL3	R$ 4,02 -1.711%
JBSS32	R$ 74,92 -1.421%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,52 -1.245%
JPMC34	R$ 151,17 2.142%
KEPL3	R$ 8,32 0.12%
KLBN11	R$ 18,04 0.222%
LAVV3	R$ 11,98 -0.333%
LEVE3	R$ 29,92 -0.598%
LILY34	R$ 143,93 -0.97%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,11 -0.189%
LOGN3	R$ 25,71 0.43%
LREN3	R$ 18,71 0.322%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,11 -0.138%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,70 -1.884%
MDIA3	R$ 23,43 0.128%
MDNE3	R$ 21,38 -2.287%
MEAL3	R$ 1,16 0%
MELI34	R$ 110,24 0.227%
MGLU3	R$ 9,33 0%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,79 0.73%
MOVI3	R$ 8,43 1.812%
MRFG3	R$ 24,46 0.246%
MRVE3	R$ 5,89 -1.34%
MSFT34	R$ 109,76 0.109%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,35 0.496%
MYPK3	R$ 13,10 0%
N1VO34	R$ 51,40 0.312%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,36 -1.343%
NFLX34	R$ 134,96 0.499%
NTCO3	R$ 10,49 -0.38%
NVDC34	R$ 16,63 0.483%
ODPV3	R$ 11,65 1.128%
ONCO3	R$ 4,73 0%
ORVR3	R$ 52,07 -0.497%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,24 1.587%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,81 -0.389%
PETR4	R$ 32,85 -0.273%
PETZ3	R$ 4,26 -0.467%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,21 -0.588%
PNVL3	R$ 9,07 8.884%
POMO4	R$ 7,60 -0.131%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,73 -0.659%
PSSA3	R$ 53,43 -0.89%
PTBL3	R$ 4,84 0%
PYPL34	R$ 18,85 -3.184%
QUAL3	R$ 1,86 -0.535%
RADL3	R$ 14,33 1.701%
RAIL3	R$ 18,47 -0.162%
RAIZ4	R$ 1,79 -2.703%
RANI3	R$ 7,62 0%
RAPT4	R$ 9,01 -1.206%
RDOR3	R$ 35,25 -0.676%
RECV3	R$ 15,81 0.765%
RENT3	R$ 44,67 0.157%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,03 -1.204%
ROXO34	R$ 11,31 0.533%
SANB11	R$ 30,10 -0.133%
SANB3	R$ 14,30 0.07%
SAPR11	R$ 36,16 -0.055%
SBFG3	R$ 12,22 0.164%
SBSP3	R$ 116,30 -0.42%
SEER3	R$ 10,36 -0.671%
SEQL3	R$ 1,27 -3.053%
SIMH3	R$ 6,07 3.056%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,56 -0.802%
SMAL11	R$ 108,95 -0.229%
SMFT3	R$ 24,09 -0.29%
SMTO3	R$ 19,73 0.305%
SOJA3	R$ 11,95 5.659%
SPXI11	R$ 360,51 0.393%
SRNA3	R$ 11,64 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,97 0.627%
TAEE11	R$ 34,41 -0.261%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,14 -1.532%
TIMS3	R$ 21,30 0.805%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,47 1.7%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,79 -0.256%
TSLA34	R$ 55,51 1.76%
TSMC34	R$ 147,11 -0.197%
TTEN3	R$ 14,52 -1.225%
TUPY3	R$ 18,47 -0.162%
UGPA3	R$ 17,31 0.406%
UNIP6	R$ 58,77 0.962%
USIM5	R$ 4,57 -0.436%
VALE3	R$ 51,54 0.253%
VAMO3	R$ 4,91 -1.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,69 0.93%
VERZ34	R$ 38,44 0.497%
VISA34	R$ 95,43 -2.702%
VIVA3	R$ 25,75 2.508%
VIVT3	R$ 29,89 -0.665%
VLID3	R$ 25,29 2.182%
VULC3	R$ 19,72 2.07%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,67 0.585%
WEGE3	R$ 41,97 1.352%
WIZC3	R$ 8,05 3.205%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,72 -1.253%
YDUQ3	R$ 16,98 -0.933%
ZAMP3	R$ 3,43 0.882%