Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:28:42

TRIS3 TRISUL ON

0,01 +0,128%
- R$ 7,84
  Máxima
- R$ 7,69
  Mínima
- 93.600,00
  Volume
- 18/06/25, 11:27:52
  Último Negócio
- R$ 7,81
  Abertura
- R$ 0,73
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

32,00%
Desvio Padrão (1a)
30,23%
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
TRISK500	R$ 0,70	R$ 3,38	1		0	0	0	0	4,70	0	0	0	0		-0.01	0,01	R$ 0,01	TRISW500

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,40 0.5%
AAPL34	R$ 54,09 1.065%
ABCB4	R$ 21,34 0.518%
ABEV3	R$ 13,43 -0.297%
AERI3	R$ 4,15 1.711%
AGRO3	R$ 20,63 -0.913%
ALOS3	R$ 21,78 0.147%
ALPA4	R$ 9,15 0.439%
ALUP11	R$ 30,33 0.099%
AMAR3	R$ 1,41 0.709%
AMBP3	R$ 166,60 -2.287%
AMER3	R$ 6,06 6.491%
AMZO34	R$ 59,70 0.759%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 10,96 -1.261%
AURA33	R$ 51,23 -2.697%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,65 -0.074%
B3SA3	R$ 13,58 0.37%
BABA34	R$ 22,38 -1.54%
BBAS3	R$ 21,84 -0.274%
BBDC3	R$ 14,42 -0.552%
BBDC4	R$ 16,79 -0.592%
BBSE3	R$ 35,30 -0.619%
BEEF3	R$ 4,82 0.837%
BERK34	R$ 133,21 0.316%
BHIA3	R$ 3,70 1.648%
BLAU3	R$ 13,68 0.588%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,56 1.928%
BOVA11	R$ 135,61 0.066%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,17 -0.056%
BPAC11	R$ 41,62 -0.216%
BPAN4	R$ 8,24 -0.603%
BRAP4	R$ 15,50 0%
BRAV3	R$ 20,35 -1.166%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,39 -0.488%
BRKM5	R$ 10,42 1.659%
BRSR6	R$ 11,77 -0.842%
CAML3	R$ 5,44 3.817%
CASH3	R$ 7,06 -0.141%
CBAV3	R$ 4,29 -0.232%
CEAB3	R$ 17,50 1.156%
CHVX34	R$ 81,88 0.331%
CMIG3	R$ 15,22 0.396%
CMIG4	R$ 10,81 0.371%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,72 -0.902%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,70 -0.732%
CPLE3	R$ 11,78 -0.507%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,12 -0.123%
CSMG3	R$ 27,52 0.806%
CSNA3	R$ 8,25 0.488%
CURY3	R$ 29,68 -0.503%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,43 -0.62%
CYRE3	R$ 25,37 0.039%
DASA3	R$ 1,44 -1.379%
DIRR3	R$ 42,36 1.461%
DXCO3	R$ 5,65 1.986%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,66 0.658%
EGIE3	R$ 40,46 0.074%
ELET3	R$ 40,65 -1.906%
ELET6	R$ 45,55 -1.321%
EMBR3	R$ 73,05 4.18%
ENEV3	R$ 13,79 -0.217%
ENGI11	R$ 47,06 -0.254%
ENJU3	R$ 1,19 0.84%
EQTL3	R$ 36,57 -0.191%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,31 0.256%
EZTC3	R$ 13,33 0.756%
FESA4	R$ 7,05 0.142%
FLRY3	R$ 13,37 0.905%
GFSA3	R$ 21,82 -3.022%
GGBR4	R$ 16,66 0.543%
GGPS3	R$ 15,41 0.195%
GMAT3	R$ 7,92 -1.125%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,10 -0.768%
GOLD11	R$ 19,40 -0.36%
GOLL54	R$ 200,00 26.582%
GRND3	R$ 5,37 -0.556%
GSGI34	R$ 116,49 1.907%
GUAR3	R$ 8,18 0.122%
HAPV3	R$ 39,45 0.152%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,71 -0.324%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,36 0.63%
INBR32	R$ 41,21 -0.145%
INTB3	R$ 15,18 0.264%
IRBR3	R$ 47,19 -0.903%
ISAE4	R$ 23,46 -0.043%
ITLC34	R$ 19,41 1.623%
ITSA4	R$ 10,87 -0.275%
ITUB3	R$ 32,54 -0.884%
ITUB4	R$ 36,88 -0.459%
IVVB11	R$ 369,69 0.16%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,84 -0.211%
JHSF3	R$ 5,33 -1.296%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 152,12 2.784%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,19 1%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,10 0%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,57 -1.158%
LOGG3	R$ 21,15 -0.095%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,55 -0.536%
LWSA3	R$ 4,13 -0.242%
M1TA34	R$ 137,24 -0.044%
MATD3	R$ 4,73 1.94%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,31 -0.385%
MDNE3	R$ 21,66 -0.915%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,13 -0.782%
MGLU3	R$ 9,42 0.965%
MILS3	R$ 10,59 0.379%
MLAS3	R$ 1,13 0%
MOTV3	R$ 13,74 0.146%
MOVI3	R$ 8,51 2.778%
MRFG3	R$ 23,99 -1.68%
MRVE3	R$ 6,00 0.503%
MSFT34	R$ 109,26 -0.347%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,37 0.572%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 51,23 -0.02%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,44 -1.031%
NFLX34	R$ 134,79 0.372%
NTCO3	R$ 10,55 0.19%
NVDC34	R$ 16,60 0.302%
ODPV3	R$ 11,66 1.215%
ONCO3	R$ 4,65 -1.483%
ORVR3	R$ 52,86 1.013%
OXYP34	R$ 41,87 -0.782%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,09 0.099%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,77 -0.501%
PETR4	R$ 32,73 -0.638%
PETZ3	R$ 4,28 0%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,28 -0.131%
PNVL3	R$ 8,54 2.521%
POMO4	R$ 7,63 0.131%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,54 -1.113%
PSSA3	R$ 53,21 -1.298%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,19 0.496%
RAIL3	R$ 18,49 -0.054%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,64 0.262%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,25 -0.676%
RECV3	R$ 15,65 -0.255%
RENT3	R$ 44,67 0.135%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,06 -0.875%
ROXO34	R$ 10,94 -2.756%
SANB11	R$ 29,88 -0.896%
SANB3	R$ 14,24 -0.35%
SAPR11	R$ 35,72 -1.271%
SBFG3	R$ 12,25 0.41%
SBSP3	R$ 116,75 -0.034%
SEER3	R$ 10,37 -0.575%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,07 3.056%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,68 -0.16%
SMAL11	R$ 108,85 -0.321%
SMFT3	R$ 24,06 -0.538%
SMTO3	R$ 19,63 -0.203%
SOJA3	R$ 11,65 3.006%
SPXI11	R$ 360,00 0.251%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,72 0.152%
TAEE11	R$ 34,46 -0.087%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,13 -1.574%
TIMS3	R$ 21,13 0%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 41,99 0.551%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,82 0.128%
TSLA34	R$ 55,41 1.577%
TSMC34	R$ 147,05 -0.237%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,39 -0.487%
UGPA3	R$ 17,27 0.174%
UNIP6	R$ 58,93 1.237%
USIM5	R$ 4,62 0.654%
VALE3	R$ 51,58 0.331%
VAMO3	R$ 4,97 -0.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.605%
VERZ34	R$ 38,39 0.366%
VISA34	R$ 98,12 0.041%
VIVA3	R$ 25,27 0.597%
VIVT3	R$ 29,86 -0.764%
VLID3	R$ 25,67 3.717%
VULC3	R$ 19,47 0.776%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,46 -0.062%
WEGE3	R$ 41,91 1.207%
WIZC3	R$ 7,95 1.923%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,74 -1.235%
YDUQ3	R$ 16,94 -1.224%
ZAMP3	R$ 3,40 0%