Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:50:14

TRIS3 TRISUL ON

-0,03 -0,384%
- R$ 7,84
  Máxima
- R$ 7,69
  Mínima
- 189.800,00
  Volume
- 18/06/25, 14:48:59
  Último Negócio
- R$ 7,81
  Abertura
- R$ 1,48
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

32,00%
Desvio Padrão (1a)
33,38%
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
TRISJ50	0	R$ 3,83	1		0	0	0	0	4,70	0	0	0	0		0	0	0	TRISV50

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,00 -1.091%
AAPL34	R$ 54,07 1.028%
ABCB4	R$ 21,35 0.565%
ABEV3	R$ 13,46 0%
AERI3	R$ 4,12 0.733%
AGRO3	R$ 20,63 -0.913%
ALOS3	R$ 21,73 -0.129%
ALPA4	R$ 9,19 0.878%
ALUP11	R$ 30,32 0.066%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 170,79 0.17%
AMER3	R$ 5,93 4.035%
AMZO34	R$ 59,17 -0.135%
ANIM3	R$ 4,22 -0.472%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 10,98 -1.081%
AURA33	R$ 51,37 -2.431%
AURE3	R$ 10,09 0.199%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 41,13 1.106%
B3SA3	R$ 13,73 1.478%
BABA34	R$ 22,30 -1.892%
BBAS3	R$ 21,91 0%
BBDC3	R$ 14,50 0%
BBDC4	R$ 16,88 -0.059%
BBSE3	R$ 35,47 -0.141%
BEEF3	R$ 4,88 2.092%
BERK34	R$ 133,47 0.512%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,72 0.882%
BMGB4	R$ 3,68 -0.542%
BMOB3	R$ 19,28 0.469%
BOVA11	R$ 135,78 0.192%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,43 0.127%
BPAC11	R$ 41,85 0.336%
BPAN4	R$ 8,30 0.121%
BRAP4	R$ 15,42 -0.516%
BRAV3	R$ 20,47 -0.583%
BRAX11	R$ 116,47 0.276%
BRFS3	R$ 20,88 1.952%
BRKM5	R$ 10,36 1.073%
BRSR6	R$ 11,72 -1.264%
CAML3	R$ 5,37 2.481%
CASH3	R$ 7,03 -0.566%
CBAV3	R$ 4,27 -0.928%
CEAB3	R$ 17,46 0.925%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,08 -0.396%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 5,03 1.004%
COCA34	R$ 63,76 -0.84%
COGN3	R$ 2,91 -2.357%
CPFE3	R$ 40,53 -1.146%
CPLE3	R$ 11,73 -1.014%
CPLE6	R$ 12,58 -1.488%
CSAN3	R$ 8,05 -0.862%
CSMG3	R$ 27,49 0.696%
CSNA3	R$ 8,21 0.122%
CURY3	R$ 29,42 -1.374%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,38 -0.964%
CYRE3	R$ 25,42 0.237%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,03 0.671%
DXCO3	R$ 5,65 1.986%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,77 2.237%
EGIE3	R$ 40,62 0.47%
ELET3	R$ 40,70 -1.786%
ELET6	R$ 45,42 -1.581%
EMBR3	R$ 73,08 4.251%
ENEV3	R$ 13,85 0.217%
ENGI11	R$ 47,07 -0.233%
ENJU3	R$ 1,17 -1.681%
EQTL3	R$ 36,43 -0.573%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,30 0.243%
EZTC3	R$ 13,32 0.68%
FESA4	R$ 7,03 -0.142%
FLRY3	R$ 13,36 0.679%
GFSA3	R$ 22,63 0.578%
GGBR4	R$ 16,62 0.241%
GGPS3	R$ 15,32 -0.39%
GMAT3	R$ 7,89 -1.375%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,22 0.326%
GOGL34	R$ 80,56 -0.198%
GOLD11	R$ 19,46 -0.051%
GOLL54	R$ 222,03 40.525%
GRND3	R$ 5,36 -0.741%
GSGI34	R$ 116,69 2.082%
GUAR3	R$ 8,28 1.346%
HAPV3	R$ 39,45 0.178%
HBOR3	R$ 2,91 -2.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,83 0.108%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,10 -0.54%
INBR32	R$ 41,50 0.557%
INTB3	R$ 15,46 2.114%
IRBR3	R$ 47,56 -0.126%
ISAE4	R$ 23,45 -0.085%
ITLC34	R$ 19,55 2.356%
ITSA4	R$ 10,91 0.092%
ITUB3	R$ 32,54 -0.823%
ITUB4	R$ 37,02 -0.081%
IVVB11	R$ 369,71 0.165%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 74,95 -1.382%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,72 -0.889%
JPMC34	R$ 151,44 2.324%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,04 0.222%
LAVV3	R$ 11,91 -0.833%
LEVE3	R$ 29,88 -0.731%
LILY34	R$ 143,86 -1.018%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,07 -0.378%
LOGN3	R$ 25,79 0.742%
LREN3	R$ 18,68 0.161%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,24 -0.044%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,73 -1.847%
MDIA3	R$ 23,41 0.043%
MDNE3	R$ 21,36 -2.287%
MEAL3	R$ 1,16 0%
MELI34	R$ 110,08 0.082%
MGLU3	R$ 9,34 0.107%
MILS3	R$ 10,53 -0.19%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,77 0.584%
MOVI3	R$ 8,45 2.053%
MRFG3	R$ 24,44 0.205%
MRVE3	R$ 5,90 -1.34%
MSFT34	R$ 109,89 0.228%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,30 0.267%
MYPK3	R$ 13,11 -0.076%
N1VO34	R$ 51,26 0.039%
NASD11	R$ 16,71 0.24%
NEOE3	R$ 25,39 -1.226%
NFLX34	R$ 134,81 0.387%
NTCO3	R$ 10,47 -0.57%
NVDC34	R$ 16,60 0.302%
ODPV3	R$ 11,64 1.042%
ONCO3	R$ 4,72 0%
ORVR3	R$ 51,92 -0.783%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,25 1.687%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,77 -0.501%
PETR4	R$ 32,85 -0.273%
PETZ3	R$ 4,26 -0.467%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,19 -0.719%
PNVL3	R$ 9,10 9.244%
POMO4	R$ 7,59 -0.263%
POSI3	R$ 4,42 -0.226%
PRIO3	R$ 43,78 -0.568%
PSSA3	R$ 53,46 -0.835%
PTBL3	R$ 4,83 -0.207%
PYPL34	R$ 18,77 -3.595%
QUAL3	R$ 1,86 -0.535%
RADL3	R$ 14,36 1.772%
RAIL3	R$ 18,47 -0.162%
RAIZ4	R$ 1,80 -2.703%
RANI3	R$ 7,62 0%
RAPT4	R$ 8,96 -1.754%
RDOR3	R$ 35,24 -0.676%
RECV3	R$ 15,80 0.701%
RENT3	R$ 44,65 0.112%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,02 -1.204%
ROXO34	R$ 11,29 0.267%
SANB11	R$ 30,10 -0.166%
SANB3	R$ 14,31 0.14%
SAPR11	R$ 36,09 -0.249%
SBFG3	R$ 12,24 0.328%
SBSP3	R$ 116,28 -0.437%
SEER3	R$ 10,35 -0.767%
SEQL3	R$ 1,27 -3.053%
SIMH3	R$ 6,06 2.886%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,56 -0.802%
SMAL11	R$ 108,85 -0.321%
SMFT3	R$ 24,10 -0.29%
SMTO3	R$ 19,74 0.356%
SOJA3	R$ 11,91 5.305%
SPXI11	R$ 360,51 0.393%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,93 0.551%
TAEE11	R$ 34,40 -0.261%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,20 -1.277%
TIMS3	R$ 21,29 0.757%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,42 1.557%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,78 -0.384%
TSLA34	R$ 55,47 1.687%
TSMC34	R$ 147,18 -0.149%
TTEN3	R$ 14,49 -1.361%
TUPY3	R$ 18,44 -0.216%
UGPA3	R$ 17,31 0.406%
UNIP6	R$ 58,68 0.807%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,52 0.214%
VAMO3	R$ 4,90 -2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,61 0.512%
VERZ34	R$ 38,44 0.497%
VISA34	R$ 95,52 -2.61%
VIVA3	R$ 25,71 2.349%
VIVT3	R$ 29,90 -0.631%
VLID3	R$ 25,25 2.02%
VULC3	R$ 19,69 1.915%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,64 0.493%
WEGE3	R$ 41,97 1.352%
WIZC3	R$ 8,06 3.333%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,65 -1.317%
YDUQ3	R$ 16,93 -1.283%
ZAMP3	R$ 3,44 1.176%