Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

INÍCIO /TMOS34

TMOS34 THERMFISCHERDRN

0,68 +1,295%
- R$ 53,35
  Máxima
- R$ 52,00
  Mínima
- 11.508,00
  Volume
- 16/09/25, 19:49:09
  Último Negócio
- R$ 52,00
  Abertura
- R$ 0,61
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

36,00%
Desvio Padrão (1a)
0%
IV (1a)

51,96%
EWMA (1a)
-0,09
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/09/2025 - 3 dias

17/10/2025 - 23 dias

21/11/2025 - 48 dias

19/12/2025 - 68 dias

16/01/2026 - 84 dias

20/02/2026 - 109 dias

20/03/2026 - 129 dias

17/04/2026 - 148 dias

15/05/2026 - 166 dias

19/06/2026 - 190 dias

17/07/2026 - 210 dias

21/08/2026 - 235 dias

18/09/2026 - 254 dias

16/10/2026 - 273 dias

19/11/2026 - 296 dias

18/12/2026 - 317 dias

15/01/2027 - 333 dias

19/02/2027 - 358 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$ 105,82 -1.324%
AAPL34	R$ 63,18 0.83%
ABCB4	R$ 22,79 -0.913%
ABEV3	R$ 12,78 1.188%
AERI3	R$ 4,07 -2.864%
AGRO3	R$ 20,63 0.097%
ALOS3	R$ 24,90 1.799%
ALPA4	R$ 10,04 0.1%
ALUP11	R$ 30,70 -0.389%
AMAR3	R$ 1,28 -0.775%
AMBP3	R$ 13,33 0.528%
AMER3	R$ 7,40 8.346%
AMZO34	R$ 62,03 0.535%
ANIM3	R$ 3,64 1.393%
ARML3	R$ 3,89 4.57%
ASAI3	R$ 10,19 0.592%
AURA33	R$ 56,60 -2.127%
AURE3	R$ 10,96 -0.454%
AURE99	R$ 8,61 0%
AZUL4	R$ 1,39 2.206%
AZZA3	R$ 33,20 -0.747%
B3SA3	R$ 13,50 0.972%
BABA34	R$ 30,78 3.047%
BBAS3	R$ 21,92 0.458%
BBDC3	R$ 14,62 0.137%
BBDC4	R$ 16,98 -0.294%
BBSE3	R$ 32,38 0.715%
BEEF3	R$ 6,52 0.773%
BERK34	R$ 130,20 -0.107%
BHIA3	R$ 4,35 2.113%
BLAU3	R$ 14,23 0.779%
BMGB4	R$ 3,89 1.832%
BMOB3	R$ 22,00 0.457%
BOVA11	R$ 141,17 0.513%
BOVB11	R$ 146,94 0.355%
BOVV11	R$ 147,77 0.265%
BPAC11	R$ 46,18 0.676%
BPAN4	R$ 8,00 -0.621%
BRAP4	R$ 16,92 0.178%
BRAV3	R$ 18,73 1.189%
BRAX11	R$ 121,25 0.647%
BRFS3	R$ 22,13 5.181%
BRKM5	R$ 9,03 2.034%
BRSR6	R$ 11,72 1.034%
CAML3	R$ 5,13 -0.388%
CASH3	R$ 4,30 -3.153%
CBAV3	R$ 3,91 4.545%
CEAB3	R$ 18,48 3.995%
CHVX34	R$ 84,60 1.39%
CMIG3	R$ 14,91 0.202%
CMIG4	R$ 11,22 1.081%
CMIN3	R$ 5,16 1.375%
COCA34	R$ 58,50 -0.713%
COGN3	R$ 3,08 0.984%
CPFE3	R$ 38,54 0.627%
CPLE3	R$ 11,80 0.426%
CPLE6	R$ 12,68 0.715%
CSAN3	R$ 7,74 2.381%
CSMG3	R$ 32,90 0.458%
CSNA3	R$ 8,08 2.668%
CURY3	R$ 33,16 -0.181%
CVCB3	R$ 2,06 1.98%
CXSE3	R$ 14,08 1.077%
CYRE3	R$ 30,63 0.295%
DASA3	R$ 1,39 7.752%
DIRR3	R$ 15,25 0.131%
DXCO3	R$ 5,83 -1.52%
E1MR34	R$ 721,95 0%
ECOR3	R$ 8,09 0.124%
EGIE3	R$ 40,50 -0.54%
ELET3	R$ 48,05 0.734%
ELET6	R$ 50,96 0.911%
EMBR3	R$ 75,91 0.04%
ENEV3	R$ 15,90 0.315%
ENGI11	R$ 49,94 0.787%
ENJU3	R$ 0,96 0%
EQTL3	R$ 36,29 -0.739%
ESPA3	R$ 1,21 2.542%
EVEN3	R$ 7,87 0.768%
EXXO34	R$ 76,14 2.408%
EZTC3	R$ 16,82 0.059%
FESA4	R$ 6,55 0.924%
FLRY3	R$ 15,61 0.257%
GFSA3	R$ 11,77 -1.258%
GGBR4	R$ 16,74 0.24%
GGPS3	R$ 18,10 0.5%
GMAT3	R$ 6,98 -0.286%
GMCO34	R$ 77,84 -0.537%
GOAU4	R$ 9,47 -0.211%
GOGL34	R$ 111,05 -0.144%
GOLD11	R$ 20,48 0.049%
GOLL54	R$ 6,58 -2.083%
GRND3	R$ 5,17 -0.768%
GSGI34	R$ 138,74 -0.659%
GUAR3	R$ 10,20 2%
HAPV3	R$ 38,13 -3.051%
HBOR3	R$ 3,60 3.448%
HBSA3	R$ 3,33 -1.77%
HYPE3	R$ 22,96 -0.13%
IFCM3	R$ 0,25 4.167%
IGTI11	R$ 24,05 0.754%
INBR32	R$ 47,28 -0.463%
INTB3	R$ 13,00 -0.536%
IRBR3	R$ 47,00 1.119%
ISAE4	R$ 23,31 0.215%
ITLC34	R$ 22,26 1.737%
ITSA4	R$ 11,16 0.09%
ITUB3	R$ 33,63 -0.444%
ITUB4	R$ 37,90 -0.263%
IVVB11	R$ 393,30 -0.556%
JALL3	R$ 2,87 -0.692%
JBSS32	R$ 83,54 -0.286%
JHSF3	R$ 5,58 1.455%
JNJB34	R$ 62,50 -0.367%
JPMC34	R$ 163,80 -0.389%
KEPL3	R$ 7,77 -0.129%
KLBN11	R$ 18,37 -0.163%
LAVV3	R$ 15,31 1.525%
LEVE3	R$ 27,96 0.179%
LILY34	R$ 134,56 1.295%
LJQQ3	R$ 2,73 -1.799%
LOGG3	R$ 22,17 1.094%
LOGN3	R$ 24,50 -0.689%
LREN3	R$ 17,00 4.809%
LWSA3	R$ 4,36 0.693%
M1TA34	R$ 147,06 1.107%
MATD3	R$ 4,63 0.216%
MCDC34	R$ 80,55 -1.166%
MDIA3	R$ 28,44 0.07%
MDNE3	R$ 27,20 3.817%
MEAL3	R$ 1,39 -0.714%
MELI34	R$ 105,15 1.801%
MGLU3	R$ 10,72 1.323%
MILS3	R$ 11,98 0.084%
MLAS3	R$ 1,07 2.885%
MOTV3	R$ 14,72 -0.742%
MOVI3	R$ 8,56 1.182%
MRFG3	R$ 27,51 5.564%
MRVE3	R$ 7,60 0.264%
MSFT34	R$ 112,75 -1.356%
MTRE3	R$ 3,88 -0.513%
MULT3	R$ 28,76 1.161%
MYPK3	R$ 13,43 -1.971%
N1VO34	R$ 38,08 2.311%
NASD11	R$ 17,91 -0.666%
NATU3	R$ 8,81 -1.454%
NEOE3	R$ 28,56 -1.517%
NFLX34	R$ 127,01 -0.416%
NVDC34	R$ 19,29 -1.682%
ODPV3	R$ 13,26 -0.075%
ONCO3	R$ 3,02 -3.822%
ORVR3	R$ 56,56 -0.423%
OXYP34	R$ 42,24 4.762%
P1GR34	R$ 650,65 -0.118%
PAGS34	R$ 11,42 10.232%
PCAR3	R$ 4,14 1.97%
PETR3	R$ 34,22 -0.058%
PETR4	R$ 31,52 0.223%
PETZ3	R$ 3,94 1.026%
PIBB11	R$ 253,65 0.039%
PLPL3	R$ 17,58 -0.846%
PNVL3	R$ 9,65 1.047%
POMO4	R$ 9,67 1.151%
POSI3	R$ 4,39 -1.348%
PRIO3	R$ 38,46 1.29%
PSSA3	R$ 50,56 0.517%
PTBL3	R$ 4,01 0.754%
PYPL34	R$ 17,79 0.225%
QUAL3	R$ 2,11 6.03%
RADL3	R$ 17,42 0.403%
RAIL3	R$ 14,90 0.269%
RAIZ4	R$ 1,32 2.326%
RANI3	R$ 8,38 1.946%
RAPT4	R$ 6,70 -1.325%
RDOR3	R$ 40,25 1.334%
RECV3	R$ 13,19 0.995%
RENT3	R$ 39,11 2.142%
RIOT34	R$ 335,61 -0.895%
ROMI3	R$ 8,15 0.617%
ROXO34	R$ 13,94 -0.853%
SANB11	R$ 28,85 0.174%
SANB3	R$ 13,74 0.807%
SAPR11	R$ 36,62 -1.027%
SBFG3	R$ 13,23 6.01%
SBSP3	R$ 126,66 -0.315%
SEER3	R$ 10,85 2.07%
SEQL3	R$ 1,51 0.721%
SIMH3	R$ 5,88 -1.01%
SIMN34	R$ 240,48 -1.668%
SLCE3	R$ 17,01 -1.047%
SMAL11	R$ 111,77 0.994%
SMFT3	R$ 25,86 1.134%
SMTO3	R$ 17,49 0.402%
SOJA3	R$ 10,89 -0.729%
SPXI11	R$ 382,45 -0.559%
SRNA3	R$ 12,25 0.082%
STBP3	R$ 14,39 0.07%
SUZB3	R$ 50,68 0.356%
TAEE11	R$ 35,30 0.828%
TASA4	R$ 4,93 -0.404%
TCSA3	R$ 1,70 -0.585%
TEND3	R$ 26,70 0.414%
TIMS3	R$ 22,73 0.132%
TMOS34	R$ 53,19 1.295%
TOKY3	R$ 1,02 -1.923%
TOTS3	R$ 44,55 2.109%
TRAD3	R$ 5,40 -0.917%
TRIS3	R$ 7,29 -0.816%
TSLA34	R$ 69,79 2.678%
TSMC34	R$ 174,00 0.358%
TTEN3	R$ 14,52 -0.343%
TUPY3	R$ 14,66 0.825%
UGPA3	R$ 20,93 0.48%
UNIP6	R$ 70,85 -0.281%
USIM5	R$ 4,58 1.104%
VALE3	R$ 57,65 0.261%
VAMO3	R$ 4,00 1.266%
VAMO99	R$ 4,24 0%
VBBR3	R$ 24,47 -0.811%
VERZ34	R$ 38,63 -0.515%
VISA34	R$ 89,88 0.089%
VIVA3	R$ 28,72 0.314%
VIVT3	R$ 33,36 -1.36%
VLID3	R$ 21,06 -0.19%
VULC3	R$ 20,25 0.297%
VVEO3	R$ 1,04 0.971%
WALM34	R$ 34,30 0.088%
WEGE3	R$ 36,77 0.712%
WIZC3	R$ 8,11 -0.856%
XBOV11	R$ 141,10 0.356%
XPBR31	R$ 101,55 1.236%
YDUQ3	R$ 14,01 0.215%
ZAMP3	R$ 3,49 -0.57%