Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:18:27

TRIS3 TRISUL ON

-0,01 -0,128%
- R$ 7,84
  Máxima
- R$ 7,69
  Mínima
- 90.300,00
  Volume
- 18/06/25, 11:17:10
  Último Negócio
- R$ 7,81
  Abertura
- R$ 0,70
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

32,00%
Desvio Padrão (1a)
31,32%
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
TRISL500	R$ 2,70	R$ 3,41	1		0	0	0	0	4,70	0	0	0	0		0	0	0	TRISX500

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,91 -0.057%
AAPL34	R$ 54,15 1.177%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,42 -0.297%
AERI3	R$ 4,17 1.956%
AGRO3	R$ 20,68 -0.672%
ALOS3	R$ 21,78 0.101%
ALPA4	R$ 9,13 0.22%
ALUP11	R$ 30,38 0.264%
AMAR3	R$ 1,41 0%
AMBP3	R$ 167,50 -1.76%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,47 0.371%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 10,97 -1.171%
AURA33	R$ 51,20 -2.773%
AURE3	R$ 10,09 0.199%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 40,68 0%
B3SA3	R$ 13,59 0.443%
BABA34	R$ 22,39 -1.496%
BBAS3	R$ 21,79 -0.457%
BBDC3	R$ 14,41 -0.621%
BBDC4	R$ 16,77 -0.71%
BBSE3	R$ 35,25 -0.76%
BEEF3	R$ 4,83 1.046%
BERK34	R$ 133,13 0.256%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,69 0.662%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,63 2.293%
BOVA11	R$ 135,56 0.03%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,15 -0.07%
BPAC11	R$ 41,57 -0.336%
BPAN4	R$ 8,24 -0.603%
BRAP4	R$ 15,46 -0.258%
BRAV3	R$ 20,40 -0.923%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,46 -0.195%
BRKM5	R$ 10,46 2.049%
BRSR6	R$ 11,73 -1.011%
CAML3	R$ 5,45 4.008%
CASH3	R$ 7,06 -0.141%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,50 1.156%
CHVX34	R$ 81,96 0.429%
CMIG3	R$ 15,17 0.198%
CMIG4	R$ 10,75 -0.186%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,70 -0.933%
COGN3	R$ 2,93 -1.347%
CPFE3	R$ 40,74 -0.634%
CPLE3	R$ 11,77 -0.591%
CPLE6	R$ 12,67 -0.861%
CSAN3	R$ 8,10 -0.246%
CSMG3	R$ 27,36 0.22%
CSNA3	R$ 8,21 0.122%
CURY3	R$ 29,70 -0.436%
CVCB3	R$ 2,33 0.429%
CXSE3	R$ 14,43 -0.62%
CYRE3	R$ 25,44 0.315%
DASA3	R$ 1,43 -0.69%
DIRR3	R$ 42,31 1.341%
DXCO3	R$ 5,64 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,68 1.053%
EGIE3	R$ 40,39 -0.099%
ELET3	R$ 40,78 -1.593%
ELET6	R$ 45,70 -1.04%
EMBR3	R$ 72,84 3.909%
ENEV3	R$ 13,78 -0.289%
ENGI11	R$ 47,00 -0.424%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,57 -0.191%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,28 0.218%
EZTC3	R$ 13,28 0.378%
FESA4	R$ 7,05 0.142%
FLRY3	R$ 13,35 0.679%
GFSA3	R$ 21,80 -3.111%
GGBR4	R$ 16,65 0.422%
GGPS3	R$ 15,42 0.26%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,24 0.544%
GOGL34	R$ 80,45 -0.334%
GOLD11	R$ 19,42 -0.308%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,38 -0.37%
GSGI34	R$ 115,90 1.391%
GUAR3	R$ 8,13 -0.612%
HAPV3	R$ 39,26 -0.33%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,67 -0.468%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,33 0.495%
INBR32	R$ 41,04 -0.557%
INTB3	R$ 15,23 0.594%
IRBR3	R$ 47,06 -1.176%
ISAE4	R$ 23,38 -0.426%
ITLC34	R$ 19,40 1.571%
ITSA4	R$ 10,85 -0.459%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,86 -0.513%
IVVB11	R$ 369,62 0.141%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 75,93 -0.079%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 151,34 2.257%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,16 0.889%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,03 -0.233%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,14 0%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,57 -0.429%
LWSA3	R$ 4,14 0%
M1TA34	R$ 136,99 -0.226%
MATD3	R$ 4,71 1.509%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,33 -0.299%
MDNE3	R$ 21,70 -0.732%
MEAL3	R$ 1,13 -2.586%
MELI34	R$ 108,80 -1.082%
MGLU3	R$ 9,41 0.857%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,13 0%
MOTV3	R$ 13,77 0.511%
MOVI3	R$ 8,47 2.295%
MRFG3	R$ 24,10 -1.23%
MRVE3	R$ 5,99 0.335%
MSFT34	R$ 109,19 -0.41%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,35 0.457%
MYPK3	R$ 13,14 0.305%
N1VO34	R$ 51,14 -0.195%
NASD11	R$ 16,70 0.18%
NEOE3	R$ 25,33 -1.42%
NFLX34	R$ 134,64 0.261%
NTCO3	R$ 10,58 0.475%
NVDC34	R$ 16,56 0.06%
ODPV3	R$ 11,64 0.868%
ONCO3	R$ 4,65 -1.483%
ORVR3	R$ 52,68 0.669%
OXYP34	R$ 42,37 0.403%
P1GR34	R$ 721,58 -1.153%
PAGS34	R$ 10,11 0.298%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,75 -0.556%
PETR4	R$ 32,74 -0.607%
PETZ3	R$ 4,28 0%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,27 -0.261%
PNVL3	R$ 8,53 2.401%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,72 -0.704%
PSSA3	R$ 53,02 -1.651%
PTBL3	R$ 4,89 1.033%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,23 0.85%
RAIL3	R$ 18,51 0.054%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,28 -0.592%
RECV3	R$ 15,73 0.255%
RENT3	R$ 44,65 0.112%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,10 -0.438%
ROXO34	R$ 10,96 -2.578%
SANB11	R$ 29,88 -0.896%
SANB3	R$ 14,22 -0.49%
SAPR11	R$ 35,64 -1.493%
SBFG3	R$ 12,23 0.246%
SBSP3	R$ 116,70 -0.111%
SEER3	R$ 10,32 -1.055%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,06 2.886%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,68 -0.16%
SMAL11	R$ 108,86 -0.311%
SMFT3	R$ 24,04 -0.538%
SMTO3	R$ 19,72 0.254%
SOJA3	R$ 11,56 2.21%
SPXI11	R$ 359,67 0.159%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,72 0.152%
TAEE11	R$ 34,34 -0.435%
TASA4	R$ 7,20 0.559%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,13 -1.574%
TIMS3	R$ 21,12 -0.047%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,97 0.503%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,80 -0.128%
TSLA34	R$ 55,38 1.522%
TSMC34	R$ 147,01 -0.265%
TTEN3	R$ 14,53 -1.089%
TUPY3	R$ 18,40 -0.433%
UGPA3	R$ 17,26 0.116%
UNIP6	R$ 58,83 1.065%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,60 0.37%
VAMO3	R$ 4,99 -0.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,61 0.512%
VERZ34	R$ 38,23 -0.052%
VISA34	R$ 98,08 0%
VIVA3	R$ 25,28 0.637%
VIVT3	R$ 29,87 -0.731%
VLID3	R$ 25,69 3.798%
VULC3	R$ 19,46 0.725%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,49 0.031%
WEGE3	R$ 41,87 1.087%
WIZC3	R$ 7,93 1.667%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,67 -1.299%
YDUQ3	R$ 16,95 -1.166%
ZAMP3	R$ 3,38 -0.588%