Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 10:46:27

TRIS3 TRISUL ON

-0,06 -0,768%
- R$ 7,84
  Máxima
- R$ 7,72
  Mínima
- 66.600,00
  Volume
- 18/06/25, 10:44:47
  Último Negócio
- R$ 7,81
  Abertura
- R$ 0,52
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

32,00%
Desvio Padrão (1a)
33,95%
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
TRISB500	0	R$ 3,45	1		0	0	0	0	4,70	0	0	0	0		0	0	0	TRISN500

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,24 -0.819%
AAPL34	R$ 53,61 0.168%
ABCB4	R$ 21,34 0.565%
ABEV3	R$ 13,39 -0.52%
AERI3	R$ 4,18 2.2%
AGRO3	R$ 20,81 -0.048%
ALOS3	R$ 21,74 -0.083%
ALPA4	R$ 9,13 0.22%
ALUP11	R$ 30,38 0.264%
AMAR3	R$ 1,40 -0.709%
AMBP3	R$ 169,00 -0.88%
AMER3	R$ 5,82 2.105%
AMZO34	R$ 59,07 -0.304%
ANIM3	R$ 4,20 -0.943%
ARML3	R$ 4,30 3.11%
ASAI3	R$ 10,93 -1.532%
AURA33	R$ 51,77 -1.671%
AURE3	R$ 10,04 -0.298%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 2.02%
AZZA3	R$ 40,58 -0.27%
B3SA3	R$ 13,53 0%
BABA34	R$ 22,35 -1.672%
BBAS3	R$ 21,82 -0.365%
BBDC3	R$ 14,44 -0.414%
BBDC4	R$ 16,78 -0.651%
BBSE3	R$ 35,22 -0.845%
BEEF3	R$ 4,77 -0.209%
BERK34	R$ 132,54 -0.188%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,65 0.368%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 18,88 -1.615%
BOVA11	R$ 135,64 0.089%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,22 -0.021%
BPAC11	R$ 41,45 -0.623%
BPAN4	R$ 8,23 -0.724%
BRAP4	R$ 15,42 -0.387%
BRAV3	R$ 20,60 0.049%
BRAX11	R$ 116,35 0.172%
BRFS3	R$ 20,18 -1.513%
BRKM5	R$ 10,38 1.268%
BRSR6	R$ 11,76 -0.927%
CAML3	R$ 5,40 3.053%
CASH3	R$ 7,03 -0.566%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,19 -0.636%
CHVX34	R$ 81,96 0.429%
CMIG3	R$ 15,13 -0.066%
CMIG4	R$ 10,74 -0.371%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,89 -0.638%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,70 -0.732%
CPLE3	R$ 11,80 -0.338%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,12 0%
CSMG3	R$ 27,45 0.549%
CSNA3	R$ 8,24 0.488%
CURY3	R$ 29,74 -0.302%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,53 0.069%
CYRE3	R$ 25,35 -0.039%
DASA3	R$ 1,42 -2.069%
DIRR3	R$ 41,93 0.431%
DXCO3	R$ 5,56 0.542%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,79 2.5%
EGIE3	R$ 40,28 -0.371%
ELET3	R$ 40,89 -1.327%
ELET6	R$ 45,81 -0.758%
EMBR3	R$ 73,12 4.365%
ENEV3	R$ 13,76 -0.434%
ENGI11	R$ 47,05 -0.276%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,55 -0.246%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,35 0.307%
EZTC3	R$ 13,30 0.529%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,24 -0.151%
GFSA3	R$ 21,87 -2.8%
GGBR4	R$ 16,69 0.603%
GGPS3	R$ 15,37 -0.065%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,52 -0.248%
GOLD11	R$ 19,50 0.154%
GOLL54	R$ 248,00 56.962%
GRND3	R$ 5,40 0%
GSGI34	R$ 114,30 -0.009%
GUAR3	R$ 8,13 -0.49%
HAPV3	R$ 39,00 -0.965%
HBOR3	R$ 2,94 -2%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,95 0.54%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,30 0.36%
INBR32	R$ 41,31 0.097%
INTB3	R$ 15,10 -0.264%
IRBR3	R$ 47,02 -1.302%
ISAE4	R$ 23,40 -0.298%
ITLC34	R$ 19,06 -0.209%
ITSA4	R$ 10,86 -0.367%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,84 -0.567%
IVVB11	R$ 367,87 -0.298%
JALL3	R$ 4,04 -1.222%
JBSS32	R$ 75,38 -0.816%
JHSF3	R$ 5,33 -1.296%
JNJB34	R$ 55,31 -1.619%
JPMC34	R$ 149,95 1.318%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,11 0.611%
LAVV3	R$ 12,01 0%
LEVE3	R$ 30,04 -0.199%
LILY34	R$ 142,94 -1.651%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,20 0.236%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,42 -1.233%
LWSA3	R$ 4,12 -0.483%
M1TA34	R$ 136,94 -0.262%
MATD3	R$ 4,66 0.431%
MCDC34	R$ 80,21 -1.256%
MDIA3	R$ 23,38 -0.085%
MDNE3	R$ 21,62 -1.098%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 108,73 -1.146%
MGLU3	R$ 9,36 0.322%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,15 0.877%
MOTV3	R$ 13,70 0%
MOVI3	R$ 8,49 2.536%
MRFG3	R$ 23,84 -2.295%
MRVE3	R$ 5,95 -0.335%
MSFT34	R$ 109,02 -0.565%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,28 0.191%
MYPK3	R$ 13,09 -0.076%
N1VO34	R$ 50,88 -0.703%
NASD11	R$ 16,66 -0.06%
NEOE3	R$ 25,43 -1.07%
NFLX34	R$ 135,46 0.871%
NTCO3	R$ 10,56 0.38%
NVDC34	R$ 16,47 -0.483%
ODPV3	R$ 11,65 1.128%
ONCO3	R$ 4,64 -1.695%
ORVR3	R$ 52,23 -0.191%
OXYP34	R$ 42,53 0.782%
P1GR34	R$ 730,00 0%
PAGS34	R$ 10,08 0%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 36,11 0.473%
PETR4	R$ 33,14 0.607%
PETZ3	R$ 4,29 0.234%
PIBB11	R$ 244,70 0.102%
PLPL3	R$ 15,29 0%
PNVL3	R$ 8,50 2.041%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,70 -0.749%
PSSA3	R$ 53,27 -1.187%
PTBL3	R$ 4,83 -0.207%
PYPL34	R$ 19,29 -0.924%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,33 1.559%
RAIL3	R$ 18,56 0.324%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,62 0.131%
RAPT4	R$ 9,00 -1.316%
RDOR3	R$ 35,15 -0.958%
RECV3	R$ 15,71 0.127%
RENT3	R$ 44,60 0%
RIOT34	R$ 314,18 -0.086%
ROMI3	R$ 9,13 -0.109%
ROXO34	R$ 11,06 -1.689%
SANB11	R$ 29,95 -0.663%
SANB3	R$ 14,25 -0.28%
SAPR11	R$ 35,82 -0.995%
SBFG3	R$ 12,20 0%
SBSP3	R$ 116,41 -0.325%
SEER3	R$ 10,29 -1.342%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,10 3.396%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,64 -0.374%
SMAL11	R$ 108,83 -0.357%
SMFT3	R$ 24,00 -0.703%
SMTO3	R$ 19,70 0.153%
SOJA3	R$ 11,55 2.122%
SPXI11	R$ 358,50 -0.167%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,73 -0.218%
SUZB3	R$ 52,76 0.228%
TAEE11	R$ 34,37 -0.348%
TASA4	R$ 7,20 0.559%
TCSA3	R$ 1,15 0.87%
TEND3	R$ 23,18 -1.362%
TIMS3	R$ 21,04 -0.379%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,82 0.144%
TRAD3	R$ 7,01 0.143%
TRIS3	R$ 7,75 -0.768%
TSLA34	R$ 55,15 1.1%
TSMC34	R$ 146,85 -0.373%
TTEN3	R$ 14,54 -1.021%
TUPY3	R$ 18,42 -0.325%
UGPA3	R$ 17,25 0.058%
UNIP6	R$ 58,93 1.237%
USIM5	R$ 4,65 1.307%
VALE3	R$ 51,52 0.214%
VAMO3	R$ 5,07 1.4%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,59 0.419%
VERZ34	R$ 38,28 0.078%
VISA34	R$ 97,88 -0.204%
VIVA3	R$ 25,36 0.955%
VIVT3	R$ 29,92 -0.565%
VLID3	R$ 25,65 3.636%
VULC3	R$ 19,43 0.569%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,41 -0.216%
WEGE3	R$ 41,70 0.7%
WIZC3	R$ 7,89 1.154%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,23 -0.79%
YDUQ3	R$ 16,93 -1.283%
ZAMP3	R$ 3,38 -0.588%