Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:23:04

TRIS3 TRISUL ON

0 +0%
- R$ 7,84
  Máxima
- R$ 7,69
  Mínima
- 91.600,00
  Volume
- 18/06/25, 11:22:37
  Último Negócio
- R$ 7,81
  Abertura
- R$ 0,71
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

32,00%
Desvio Padrão (1a)
30,78%
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
TRISJ500	R$ 0,06	R$ 3,31	1		0	0	0	0	4,70	0	0	0	0		-0.09	0,19	R$ 0,19	TRISV500

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,91 -0.057%
AAPL34	R$ 54,12 1.121%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,42 -0.371%
AERI3	R$ 4,15 1.711%
AGRO3	R$ 20,64 -0.865%
ALOS3	R$ 21,80 0.193%
ALPA4	R$ 9,15 0.439%
ALUP11	R$ 30,40 0.33%
AMAR3	R$ 1,41 0%
AMBP3	R$ 167,91 -1.519%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,53 0.473%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,41 5.502%
ASAI3	R$ 10,96 -1.261%
AURA33	R$ 51,14 -2.868%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 40,74 0.147%
B3SA3	R$ 13,60 0.517%
BABA34	R$ 22,38 -1.54%
BBAS3	R$ 21,83 -0.32%
BBDC3	R$ 14,41 -0.621%
BBDC4	R$ 16,78 -0.651%
BBSE3	R$ 35,34 -0.563%
BEEF3	R$ 4,81 0.628%
BERK34	R$ 133,17 0.286%
BHIA3	R$ 3,69 1.099%
BLAU3	R$ 13,70 0.735%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,69 2.606%
BOVA11	R$ 135,57 0.037%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,16 -0.063%
BPAC11	R$ 41,61 -0.24%
BPAN4	R$ 8,24 -0.603%
BRAP4	R$ 15,49 -0.065%
BRAV3	R$ 20,36 -1.117%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,45 -0.195%
BRKM5	R$ 10,44 1.854%
BRSR6	R$ 11,77 -0.927%
CAML3	R$ 5,43 3.817%
CASH3	R$ 7,06 -0.141%
CBAV3	R$ 4,31 0%
CEAB3	R$ 17,53 1.329%
CHVX34	R$ 81,75 0.172%
CMIG3	R$ 15,19 0.33%
CMIG4	R$ 10,76 -0.093%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,93 -1.347%
CPFE3	R$ 40,72 -0.683%
CPLE3	R$ 11,79 -0.422%
CPLE6	R$ 12,67 -0.783%
CSAN3	R$ 8,09 -0.369%
CSMG3	R$ 27,53 0.879%
CSNA3	R$ 8,22 0.244%
CURY3	R$ 29,69 -0.469%
CVCB3	R$ 2,33 0%
CXSE3	R$ 14,43 -0.62%
CYRE3	R$ 25,41 0.197%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,33 1.389%
DXCO3	R$ 5,64 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,68 1.184%
EGIE3	R$ 40,50 0.173%
ELET3	R$ 40,77 -1.617%
ELET6	R$ 45,65 -1.105%
EMBR3	R$ 73,00 4.137%
ENEV3	R$ 13,81 -0.072%
ENGI11	R$ 47,10 -0.17%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,62 -0.055%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,07 -0.051%
EZTC3	R$ 13,34 0.831%
FESA4	R$ 7,05 0.142%
FLRY3	R$ 13,37 0.83%
GFSA3	R$ 21,83 -2.978%
GGBR4	R$ 16,66 0.483%
GGPS3	R$ 15,41 0.195%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,24 0.544%
GOGL34	R$ 80,29 -0.533%
GOLD11	R$ 19,39 -0.411%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,38 0%
GSGI34	R$ 115,90 1.391%
GUAR3	R$ 8,17 0%
HAPV3	R$ 39,52 0.356%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,77 -0.108%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,36 0.63%
INBR32	R$ 41,07 -0.485%
INTB3	R$ 15,18 0.264%
IRBR3	R$ 47,18 -0.924%
ISAE4	R$ 23,43 -0.17%
ITLC34	R$ 19,39 1.518%
ITSA4	R$ 10,86 -0.275%
ITUB3	R$ 32,49 -0.975%
ITUB4	R$ 36,88 -0.459%
IVVB11	R$ 369,54 0.16%
JALL3	R$ 3,98 -2.689%
JBSS32	R$ 75,98 -0.026%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 151,51 2.372%
KEPL3	R$ 8,31 0%
KLBN11	R$ 18,20 1.111%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,06 -0.133%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,16 0.047%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,57 -0.429%
LWSA3	R$ 4,13 -0.242%
M1TA34	R$ 137,20 -0.08%
MATD3	R$ 4,72 1.724%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,34 -0.256%
MDNE3	R$ 21,73 -0.595%
MEAL3	R$ 1,13 -2.586%
MELI34	R$ 108,96 -0.936%
MGLU3	R$ 9,43 1.072%
MILS3	R$ 10,58 0.284%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,76 0.438%
MOVI3	R$ 8,47 2.295%
MRFG3	R$ 24,09 -1.27%
MRVE3	R$ 6,00 0.503%
MSFT34	R$ 109,31 -0.301%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,41 0.686%
MYPK3	R$ 13,14 0.305%
N1VO34	R$ 51,22 -0.02%
NASD11	R$ 16,70 0.3%
NEOE3	R$ 25,35 -1.382%
NFLX34	R$ 134,86 0.424%
NTCO3	R$ 10,59 0.57%
NVDC34	R$ 16,60 0.302%
ODPV3	R$ 11,63 0.955%
ONCO3	R$ 4,65 -1.483%
ORVR3	R$ 52,74 0.783%
OXYP34	R$ 42,02 -0.427%
P1GR34	R$ 721,58 -1.153%
PAGS34	R$ 10,09 0.099%
PCAR3	R$ 3,09 0.326%
PETR3	R$ 35,73 -0.584%
PETR4	R$ 32,68 -0.789%
PETZ3	R$ 4,29 0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,33 0.196%
PNVL3	R$ 8,53 2.401%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,47 0.903%
PRIO3	R$ 43,56 -1.067%
PSSA3	R$ 53,17 -1.373%
PTBL3	R$ 4,86 0.413%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,13 0.142%
RAIL3	R$ 18,52 0.108%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,27 -0.62%
RECV3	R$ 15,65 -0.382%
RENT3	R$ 44,67 0.157%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,08 -0.656%
ROXO34	R$ 10,95 -2.667%
SANB11	R$ 29,89 -0.862%
SANB3	R$ 14,23 -0.42%
SAPR11	R$ 35,61 -1.575%
SBFG3	R$ 12,25 0.41%
SBSP3	R$ 116,85 0.051%
SEER3	R$ 10,33 -0.959%
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$ 108,90 -0.275%
SMFT3	R$ 24,09 -0.331%
SMTO3	R$ 19,62 -0.254%
SOJA3	R$ 11,62 2.741%
SPXI11	R$ 359,67 0.159%
SRNA3	R$ 11,65 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,76 0.228%
TAEE11	R$ 34,47 -0.058%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,14 -1.532%
TIMS3	R$ 21,12 -0.047%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 42,03 0.647%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,81 0%
TSLA34	R$ 55,33 1.43%
TSMC34	R$ 147,09 -0.21%
TTEN3	R$ 14,52 -1.157%
TUPY3	R$ 18,41 -0.379%
UGPA3	R$ 17,25 0.116%
UNIP6	R$ 58,82 1.048%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,58 0.331%
VAMO3	R$ 4,96 -0.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.605%
VERZ34	R$ 38,23 -0.052%
VISA34	R$ 98,29 0.214%
VIVA3	R$ 25,31 0.756%
VIVT3	R$ 29,89 -0.665%
VLID3	R$ 25,68 3.758%
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$ 7,93 1.667%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,75 -1.181%
YDUQ3	R$ 16,97 -1.05%
ZAMP3	R$ 3,38 -0.588%