Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:02:20

TRIS3 TRISUL ON

-0,01 -0,128%
- R$ 7,84
  Máxima
- R$ 7,69
  Mínima
- 187.800,00
  Volume
- 18/06/25, 14:01:34
  Último Negócio
- R$ 7,81
  Abertura
- R$ 1,46
  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
TRISA500	R$ 0,01	R$ 3,44	1		0	0	0	0	4,70	0	0	0	0		-0.07	0,15	R$ 0,15	TRISM500

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,40 -0.637%
AAPL34	R$ 54,05 0.99%
ABCB4	R$ 21,39 0.754%
ABEV3	R$ 13,48 0%
AERI3	R$ 4,14 1.222%
AGRO3	R$ 20,70 -0.576%
ALOS3	R$ 21,78 0.101%
ALPA4	R$ 9,19 0.878%
ALUP11	R$ 30,39 0.297%
AMAR3	R$ 1,41 0.709%
AMBP3	R$ 171,17 0.393%
AMER3	R$ 5,97 4.737%
AMZO34	R$ 59,32 0.118%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,38 4.785%
ASAI3	R$ 11,02 -0.721%
AURA33	R$ 51,45 -2.279%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,25 1.303%
B3SA3	R$ 13,67 0.961%
BABA34	R$ 22,30 -1.892%
BBAS3	R$ 21,90 0%
BBDC3	R$ 14,52 0.138%
BBDC4	R$ 16,91 0.178%
BBSE3	R$ 35,39 -0.366%
BEEF3	R$ 4,88 2.092%
BERK34	R$ 133,31 0.392%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,73 0.956%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,48 1.511%
BOVA11	R$ 135,87 0.258%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,56 0.218%
BPAC11	R$ 42,00 0.695%
BPAN4	R$ 8,33 0.483%
BRAP4	R$ 15,45 -0.323%
BRAV3	R$ 20,52 -0.34%
BRAX11	R$ 116,53 0.327%
BRFS3	R$ 21,03 2.635%
BRKM5	R$ 10,46 2.049%
BRSR6	R$ 11,75 -1.011%
CAML3	R$ 5,38 2.672%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,28 -0.464%
CEAB3	R$ 17,51 1.214%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,10 -0.264%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 5,08 2.008%
COCA34	R$ 63,75 -0.855%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,61 -0.951%
CPLE3	R$ 11,74 -0.845%
CPLE6	R$ 12,62 -1.175%
CSAN3	R$ 8,07 -0.616%
CSMG3	R$ 27,54 0.879%
CSNA3	R$ 8,24 0.488%
CURY3	R$ 29,32 -1.71%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,39 -0.895%
CYRE3	R$ 25,54 0.71%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,16 0.982%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,84 3.158%
EGIE3	R$ 40,59 0.396%
ELET3	R$ 40,67 -1.882%
ELET6	R$ 45,47 -1.495%
EMBR3	R$ 72,66 3.652%
ENEV3	R$ 13,86 0.289%
ENGI11	R$ 47,16 -0.042%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,56 -0.164%
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$ 7,07 0.426%
FLRY3	R$ 13,39 0.98%
GFSA3	R$ 21,91 -2.622%
GGBR4	R$ 16,66 0.422%
GGPS3	R$ 15,39 0.065%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,24 0.544%
GOGL34	R$ 80,49 -0.285%
GOLD11	R$ 19,49 0.103%
GOLL54	R$ 235,00 48.734%
GRND3	R$ 5,41 0.185%
GSGI34	R$ 116,62 2.021%
GUAR3	R$ 8,29 1.469%
HAPV3	R$ 39,54 0.406%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,85 1.05%
HYPE3	R$ 27,83 0.108%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,12 -0.45%
INBR32	R$ 41,57 0.751%
INTB3	R$ 15,32 1.255%
IRBR3	R$ 47,74 0.252%
ISAE4	R$ 23,48 0.085%
ITLC34	R$ 19,76 3.455%
ITSA4	R$ 10,93 0.275%
ITUB3	R$ 32,53 -0.853%
ITUB4	R$ 36,97 -0.216%
IVVB11	R$ 370,24 0.309%
JALL3	R$ 4,03 -1.467%
JBSS32	R$ 74,47 -2.013%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,50 -1.281%
JPMC34	R$ 151,45 2.331%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,12 0.667%
LAVV3	R$ 11,95 -0.583%
LEVE3	R$ 29,94 -0.532%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,13 -0.095%
LOGN3	R$ 25,49 -0.43%
LREN3	R$ 18,66 0.054%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 137,40 0.073%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 80,16 -1.317%
MDIA3	R$ 23,36 -0.171%
MDNE3	R$ 21,61 -1.144%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,88 -0.1%
MGLU3	R$ 9,37 0.429%
MILS3	R$ 10,55 0%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,81 0.803%
MOVI3	R$ 8,45 2.053%
MRFG3	R$ 24,51 0.451%
MRVE3	R$ 5,92 -0.67%
MSFT34	R$ 109,76 0.109%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,39 0.61%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 51,33 0.176%
NASD11	R$ 16,73 0.36%
NEOE3	R$ 25,38 -1.265%
NFLX34	R$ 135,10 0.603%
NTCO3	R$ 10,54 0.095%
NVDC34	R$ 16,70 0.906%
ODPV3	R$ 11,65 1.128%
ONCO3	R$ 4,72 -0.212%
ORVR3	R$ 52,18 -0.287%
OXYP34	R$ 41,54 -1.564%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,25 1.687%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,76 -0.529%
PETR4	R$ 32,81 -0.395%
PETZ3	R$ 4,30 0.467%
PIBB11	R$ 244,70 0.102%
PLPL3	R$ 15,25 -0.327%
PNVL3	R$ 9,14 9.724%
POMO4	R$ 7,69 1.051%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,65 -0.818%
PSSA3	R$ 53,36 -1.02%
PTBL3	R$ 4,84 0%
PYPL34	R$ 19,42 -0.257%
QUAL3	R$ 1,87 0%
RADL3	R$ 14,31 1.417%
RAIL3	R$ 18,61 0.595%
RAIZ4	R$ 1,81 -2.703%
RANI3	R$ 7,64 0.262%
RAPT4	R$ 9,02 -1.096%
RDOR3	R$ 35,30 -0.535%
RECV3	R$ 15,68 -0.064%
RENT3	R$ 44,80 0.448%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,04 -1.094%
ROXO34	R$ 11,30 0.444%
SANB11	R$ 30,15 0%
SANB3	R$ 14,34 0.42%
SAPR11	R$ 36,12 -0.166%
SBFG3	R$ 12,35 1.23%
SBSP3	R$ 116,53 -0.223%
SEER3	R$ 10,39 -0.384%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,12 3.905%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,59 -0.695%
SMAL11	R$ 109,09 -0.101%
SMFT3	R$ 24,04 -0.538%
SMTO3	R$ 19,64 -0.153%
SOJA3	R$ 11,95 5.659%
SPXI11	R$ 361,00 0.529%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,84 0.38%
TAEE11	R$ 34,44 -0.145%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,30 -0.851%
TIMS3	R$ 21,33 0.947%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 42,28 1.245%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,80 -0.128%
TSLA34	R$ 55,29 1.357%
TSMC34	R$ 147,60 0.136%
TTEN3	R$ 14,53 -1.089%
TUPY3	R$ 18,47 -0.054%
UGPA3	R$ 17,37 0.754%
UNIP6	R$ 59,13 1.58%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,57 0.331%
VAMO3	R$ 4,95 -1.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,76 1.209%
VERZ34	R$ 38,43 0.471%
VISA34	R$ 95,30 -2.834%
VIVA3	R$ 25,45 1.314%
VIVT3	R$ 29,94 -0.499%
VLID3	R$ 25,19 1.778%
VULC3	R$ 19,58 1.346%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,78 0.924%
WEGE3	R$ 41,94 1.28%
WIZC3	R$ 8,09 3.718%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,16 -0.854%
YDUQ3	R$ 17,02 -0.758%
ZAMP3	R$ 3,43 0.882%