Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 13:59:00

TRIS3 TRISUL ON

-0,01 -0,128%
- R$ 7,84
  Máxima
- R$ 7,69
  Mínima
- 186.900,00
  Volume
- 18/06/25, 13:54:32
  Último Negócio
- R$ 7,81
  Abertura
- R$ 1,45
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

32,00%
Desvio Padrão (1a)
32,46%
IV (1a)

29,82%
EWMA (1a)
1,36
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
TRISD500	R$ 0,35	R$ 3,58	1		0	0	0	0	4,70	0	0	0	0		-0.11	0,39	R$ 0,39	TRISP500

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,60 -0.409%
AAPL34	R$ 54,12 1.121%
ABCB4	R$ 21,38 0.707%
ABEV3	R$ 13,46 -0.074%
AERI3	R$ 4,13 0.978%
AGRO3	R$ 20,72 -0.48%
ALOS3	R$ 21,80 0.147%
ALPA4	R$ 9,18 0.768%
ALUP11	R$ 30,40 0.33%
AMAR3	R$ 1,41 0.709%
AMBP3	R$ 171,39 0.522%
AMER3	R$ 5,97 4.737%
AMZO34	R$ 59,40 0.253%
ANIM3	R$ 4,20 -0.943%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 11,02 -0.721%
AURA33	R$ 51,60 -1.994%
AURE3	R$ 10,10 0.298%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,16 1.18%
B3SA3	R$ 13,66 0.813%
BABA34	R$ 22,31 -1.848%
BBAS3	R$ 21,87 -0.137%
BBDC3	R$ 14,50 0%
BBDC4	R$ 16,90 0.059%
BBSE3	R$ 35,38 -0.338%
BEEF3	R$ 4,88 2.092%
BERK34	R$ 133,34 0.414%
BHIA3	R$ 3,68 0.824%
BLAU3	R$ 13,71 0.809%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,41 1.146%
BOVA11	R$ 135,80 0.207%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,44 0.134%
BPAC11	R$ 41,97 0.623%
BPAN4	R$ 8,32 0.362%
BRAP4	R$ 15,43 -0.452%
BRAV3	R$ 20,44 -0.729%
BRAX11	R$ 116,53 0.327%
BRFS3	R$ 21,09 2.879%
BRKM5	R$ 10,44 1.854%
BRSR6	R$ 11,74 -1.095%
CAML3	R$ 5,36 2.29%
CASH3	R$ 7,06 -0.141%
CBAV3	R$ 4,28 -0.696%
CEAB3	R$ 17,51 1.214%
CHVX34	R$ 81,80 0.233%
CMIG3	R$ 15,09 -0.33%
CMIG4	R$ 10,83 0.557%
CMIN3	R$ 5,07 1.807%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,60 -0.976%
CPLE3	R$ 11,75 -0.76%
CPLE6	R$ 12,63 -1.096%
CSAN3	R$ 8,07 -0.616%
CSMG3	R$ 27,49 0.696%
CSNA3	R$ 8,23 0.366%
CURY3	R$ 29,31 -1.743%
CVCB3	R$ 2,32 0%
CXSE3	R$ 14,38 -0.964%
CYRE3	R$ 25,52 0.631%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,16 0.934%
DXCO3	R$ 5,66 2.166%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,84 3.158%
EGIE3	R$ 40,59 0.396%
ELET3	R$ 40,63 -1.955%
ELET6	R$ 45,41 -1.56%
EMBR3	R$ 72,54 3.481%
ENEV3	R$ 13,84 0.145%
ENGI11	R$ 47,13 -0.042%
ENJU3	R$ 1,19 0.84%
EQTL3	R$ 36,53 -0.3%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,39 0.358%
EZTC3	R$ 13,33 0.756%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,38 0.905%
GFSA3	R$ 21,91 -2.622%
GGBR4	R$ 16,63 0.302%
GGPS3	R$ 15,39 0.065%
GMAT3	R$ 7,94 -0.625%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,22 0.326%
GOGL34	R$ 80,60 -0.149%
GOLD11	R$ 19,50 0.154%
GOLL54	R$ 230,00 45.57%
GRND3	R$ 5,40 0%
GSGI34	R$ 116,62 2.021%
GUAR3	R$ 8,27 1.224%
HAPV3	R$ 39,52 0.356%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,84 1.05%
HYPE3	R$ 27,82 0.108%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,14 -0.36%
INBR32	R$ 41,54 0.606%
INTB3	R$ 15,31 1.123%
IRBR3	R$ 47,67 0.105%
ISAE4	R$ 23,48 0.043%
ITLC34	R$ 19,78 3.56%
ITSA4	R$ 10,90 0%
ITUB3	R$ 32,53 -0.853%
ITUB4	R$ 36,93 -0.324%
IVVB11	R$ 370,51 0.382%
JALL3	R$ 4,02 -1.711%
JBSS32	R$ 75,00 -1.316%
JHSF3	R$ 5,32 -1.481%
JNJB34	R$ 55,50 -1.619%
JPMC34	R$ 151,32 2.243%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,13 0.722%
LAVV3	R$ 11,94 -0.583%
LEVE3	R$ 29,93 -0.565%
LILY34	R$ 144,41 -0.64%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,08 -0.331%
LOGN3	R$ 25,49 -0.43%
LREN3	R$ 18,65 0%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,64 0.248%
MATD3	R$ 4,76 2.802%
MCDC34	R$ 80,16 -1.317%
MDIA3	R$ 23,33 -0.171%
MDNE3	R$ 21,58 -1.281%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 110,05 0.055%
MGLU3	R$ 9,35 0.322%
MILS3	R$ 10,55 0%
MLAS3	R$ 1,13 0%
MOTV3	R$ 13,84 1.022%
MOVI3	R$ 8,43 1.812%
MRFG3	R$ 24,56 0.615%
MRVE3	R$ 5,92 -0.838%
MSFT34	R$ 109,96 0.292%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,37 0.534%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 51,33 0.176%
NASD11	R$ 16,75 0.48%
NEOE3	R$ 25,38 -1.187%
NFLX34	R$ 135,24 0.707%
NTCO3	R$ 10,53 0%
NVDC34	R$ 16,69 0.846%
ODPV3	R$ 11,68 1.389%
ONCO3	R$ 4,68 -0.847%
ORVR3	R$ 52,13 -0.382%
OXYP34	R$ 41,54 -1.564%
P1GR34	R$ 716,48 -1.852%
PAGS34	R$ 10,28 1.984%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,77 -0.501%
PETR4	R$ 32,78 -0.486%
PETZ3	R$ 4,29 0.234%
PIBB11	R$ 244,70 0.102%
PLPL3	R$ 15,26 -0.261%
PNVL3	R$ 9,16 9.964%
POMO4	R$ 7,71 1.183%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,62 -0.931%
PSSA3	R$ 53,38 -0.983%
PTBL3	R$ 4,84 0%
PYPL34	R$ 19,42 -0.257%
QUAL3	R$ 1,87 0%
RADL3	R$ 14,33 1.63%
RAIL3	R$ 18,56 0.324%
RAIZ4	R$ 1,81 -2.162%
RANI3	R$ 7,65 0.394%
RAPT4	R$ 9,01 -1.206%
RDOR3	R$ 35,29 -0.564%
RECV3	R$ 15,65 -0.255%
RENT3	R$ 44,73 0.291%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,03 -1.204%
ROXO34	R$ 11,27 0.178%
SANB11	R$ 30,14 -0.033%
SANB3	R$ 14,31 0.14%
SAPR11	R$ 36,09 -0.249%
SBFG3	R$ 12,32 0.984%
SBSP3	R$ 116,48 -0.265%
SEER3	R$ 10,37 -0.575%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,12 3.905%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,58 -0.695%
SMAL11	R$ 109,03 -0.156%
SMFT3	R$ 24,04 -0.538%
SMTO3	R$ 19,63 -0.203%
SOJA3	R$ 11,94 5.57%
SPXI11	R$ 360,34 0.345%
SRNA3	R$ 11,64 0%
STBP3	R$ 13,73 -0.218%
SUZB3	R$ 52,80 0.304%
TAEE11	R$ 34,42 -0.203%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,26 -1.064%
TIMS3	R$ 21,33 0.947%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,29 1.269%
TRAD3	R$ 7,04 0.571%
TRIS3	R$ 7,80 -0.128%
TSLA34	R$ 55,56 1.852%
TSMC34	R$ 147,75 0.237%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,47 -0.108%
UGPA3	R$ 17,36 0.696%
UNIP6	R$ 59,13 1.58%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,48 0.136%
VAMO3	R$ 4,95 -1%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,74 1.116%
VERZ34	R$ 38,20 -0.131%
VISA34	R$ 95,12 -3.018%
VIVA3	R$ 25,39 1.115%
VIVT3	R$ 29,91 -0.598%
VLID3	R$ 25,19 1.818%
VULC3	R$ 19,58 1.346%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,73 0.77%
WEGE3	R$ 41,90 1.183%
WIZC3	R$ 8,08 3.59%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,02 -0.981%
YDUQ3	R$ 17,00 -0.875%
ZAMP3	R$ 3,42 0.294%