Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 21/03/25, 16:28:58

INÍCIO /TSLA34

TSLA34 TESLA INC DRN

2,02 +4,838%
- R$ 43,77
  Máxima
- R$ 41,75
  Mínima
- 1.302.767,00
  Volume
- 21/03/25, 16:28:45
  Último Negócio
- R$ 41,93
  Abertura
- R$ 55,92
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

65,00%
Desvio Padrão (1a)
0%
IV (1a)

66,44%
EWMA (1a)
0,19
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
TSLAA76	0	0	0		0	0	0	0	76,00	0	0	0	0		-1	16,299	0	TSLAM76

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 76,00 0.622%
AAPL34	R$ 61,38 1.287%
ABCB4	R$ 20,27 -0.197%
ABEV3	R$ 13,62 0.147%
AERI3	R$ 4,02 1.005%
AGRO3	R$ 22,04 0.182%
ALOS3	R$ 19,46 0.154%
ALPA4	R$ 6,83 -2.149%
ALUP11	R$ 29,62 0.068%
AMAR3	R$ 1,56 -1.266%
AMBP3	R$ 123,86 1.525%
AMER3	R$ 7,15 1.997%
AMZO34	R$ 55,97 1.047%
ANIM3	R$ 2,16 -3.125%
ARML3	R$ 4,83 -1.829%
ASAI3	R$ 7,65 -0.131%
AURE3	R$ 7,86 0.769%
AURE99	R$ 6,44 0%
AZUL4	R$ 3,68 -2.387%
AZZA3	R$ 23,75 -0.168%
B3SA3	R$ 12,43 0.161%
BABA34	R$ 27,75 0.144%
BBAS3	R$ 28,27 0.071%
BBDC3	R$ 11,29 0.984%
BBDC4	R$ 12,44 0.729%
BBSE3	R$ 40,32 -0.469%
BEEF3	R$ 5,90 -2.64%
BERK34	R$ 150,03 0.007%
BHIA3	R$ 7,44 4.641%
BLAU3	R$ 13,38 -0.149%
BMGB4	R$ 3,78 -0.526%
BMOB3	R$ 16,56 10.4%
BOVA11	R$ 128,64 -0.155%
BOVB11	R$ 134,26 0%
BOVV11	R$ 134,93 0%
BPAC11	R$ 35,70 0.365%
BPAN4	R$ 7,51 2.313%
BRAP4	R$ 18,02 1.408%
BRAV3	R$ 19,37 5.789%
BRAX11	R$ 110,54 -0.271%
BRFS3	R$ 19,60 -1.211%
BRKM5	R$ 10,82 -1.636%
BRSR6	R$ 11,13 0.18%
CAML3	R$ 3,84 1.053%
CASH3	R$ 3,71 -1.067%
CBAV3	R$ 4,97 -1.389%
CCRO3	R$ 11,78 -1.092%
CEAB3	R$ 10,28 -0.484%
CHVX34	R$ 93,72 0.3%
CLSA3	R$ 10,45 0.096%
CMIG3	R$ 14,91 -3.495%
CMIG4	R$ 10,71 -5.639%
CMIN3	R$ 6,31 -1.56%
COCA34	R$ 65,54 -0.471%
COGN3	R$ 1,87 -1.058%
CPFE3	R$ 37,58 -0.45%
CPLE3	R$ 9,48 0.211%
CPLE6	R$ 10,48 -0.19%
CRFB3	R$ 7,44 0.813%
CSAN3	R$ 7,77 -0.513%
CSMG3	R$ 23,77 -2.06%
CSNA3	R$ 9,94 -0.897%
CURY3	R$ 23,91 -1.28%
CVCB3	R$ 1,98 -2.463%
CXSE3	R$ 15,00 -1.445%
CYRE3	R$ 24,06 0.881%
DASA3	R$ 1,90 0%
DIRR3	R$ 31,41 -0.884%
DXCO3	R$ 5,66 -0.176%
E1MR34	R$ 630,06 0%
ECOR3	R$ 5,47 0.737%
EGIE3	R$ 39,18 -0.051%
ELET3	R$ 41,94 -0.64%
ELET6	R$ 45,00 -0.662%
EMBR3	R$ 74,37 0.554%
ENEV3	R$ 12,22 -3.628%
ENGI11	R$ 41,92 -0.262%
ENJU3	R$ 1,11 -4.31%
EQTL3	R$ 33,00 -0.272%
ESPA3	R$ 0,72 -1.37%
EVEN3	R$ 6,68 0.149%
EXCO32	R$ 9,73 2.099%
EXXO34	R$ 81,95 -0.28%
EZTC3	R$ 15,40 0.443%
FESA4	R$ 7,69 -1.157%
FLRY3	R$ 11,94 0.675%
GFSA3	R$ 1,26 0%
GGBR4	R$ 17,10 -0.64%
GGPS3	R$ 14,10 0.931%
GMAT3	R$ 6,69 -0.742%
GMCO34	R$ 70,94 3.261%
GOAU4	R$ 9,44 -0.421%
GOGL34	R$ 77,82 1.262%
GOLD11	R$ 18,09 0%
GOLL4	R$ 1,39 -2.113%
GRND3	R$ 5,59 -2.618%
GSGI34	R$ 106,86 1.097%
GUAR3	R$ 7,24 6.471%
HAPV3	R$ 2,19 -2.667%
HBOR3	R$ 1,74 0.581%
HBSA3	R$ 2,26 -2.586%
HYPE3	R$ 20,98 6.986%
IFCM3	R$ 0,09 12.5%
IGTI11	R$ 19,03 0.316%
INBR32	R$ 32,48 -1.066%
INTB3	R$ 12,11 -1.466%
IRBR3	R$ 51,79 0.349%
ISAE4	R$ 23,12 -0.043%
ITLC34	R$ 23,22 3.2%
ITSA4	R$ 9,57 0%
ITUB3	R$ 28,28 -0.667%
ITUB4	R$ 32,00 -0.249%
IVVB11	R$ 361,67 0.688%
JALL3	R$ 4,07 0%
JBSS3	R$ 41,67 2.132%
JHSF3	R$ 3,92 -0.759%
JNJB34	R$ 62,23 0.42%
JPMC34	R$ 137,55 1.296%
KEPL3	R$ 7,83 -0.508%
KLBN11	R$ 19,62 -1.208%
LAVV3	R$ 9,59 1.266%
LEVE3	R$ 28,96 -0.856%
LILY34	R$ 160,41 2.224%
LJQQ3	R$ 2,27 -1.732%
LOGG3	R$ 18,18 -0.656%
LOGN3	R$ 21,98 -0.678%
LREN3	R$ 12,50 4.254%
LWSA3	R$ 2,63 -1.132%
M1TA34	R$ 121,24 2.217%
MATD3	R$ 3,59 0.843%
MBLY3	R$ 1,18 -2.479%
MCDC34	R$ 86,84 -0.401%
MDIA3	R$ 23,89 0.547%
MDNE3	R$ 13,94 1.307%
MEAL3	R$ 1,08 -1.802%
MELI34	R$ 98,21 1.247%
MGLU3	R$ 10,22 -1.446%
MILS3	R$ 9,43 -2.077%
MLAS3	R$ 1,19 -3.252%
MOVI3	R$ 4,76 8.163%
MRFG3	R$ 17,37 1.877%
MRVE3	R$ 5,08 -3.238%
MSFT34	R$ 91,86 0.481%
MTRE3	R$ 3,38 -0.295%
MULT3	R$ 23,08 -0.13%
MYPK3	R$ 12,92 0.779%
N1VO34	R$ 55,04 -5.283%
NASD11	R$ 15,70 0.835%
NEOE3	R$ 21,04 1.057%
NFLX34	R$ 109,37 1.1%
NTCO3	R$ 9,64 -0.104%
NVDC34	R$ 14,00 -0.356%
ODPV3	R$ 11,07 -1.512%
ONCO3	R$ 5,72 3.063%
ORVR3	R$ 43,23 -0.826%
OXYP34	R$ 45,45 0.42%
P1GR34	R$ 796,67 2.046%
PAGS34	R$ 9,52 -1.551%
PCAR3	R$ 2,53 -0.395%
PETR3	R$ 39,89 0.479%
PETR4	R$ 36,48 0.662%
PETZ3	R$ 4,20 -4.977%
PIBB11	R$ 234,72 0.158%
PLPL3	R$ 12,03 1.433%
PNVL3	R$ 8,77 -0.795%
POMO4	R$ 7,11 0.282%
POSI3	R$ 5,33 -3.791%
PRIO3	R$ 38,65 -1.604%
PSSA3	R$ 41,32 -0.434%
PTBL3	R$ 3,54 0%
PYPL34	R$ 19,95 0.758%
QUAL3	R$ 1,79 -2.186%
RADL3	R$ 19,66 0.204%
RAIL3	R$ 17,97 -1.209%
RAIZ4	R$ 1,84 -0.543%
RANI3	R$ 7,24 0.416%
RAPT4	R$ 9,20 0.327%
RDOR3	R$ 28,65 -0.486%
RECV3	R$ 16,21 1.248%
RENT3	R$ 33,14 0%
RIOT34	R$ 352,00 -1.632%
ROMI3	R$ 9,37 -0.107%
ROXO34	R$ 10,90 2.345%
SANB11	R$ 26,65 0.452%
SANB3	R$ 12,66 0.079%
SAPR11	R$ 28,73 0.244%
SBFG3	R$ 11,77 -0.759%
SBSP3	R$ 100,55 -1.383%
SEER3	R$ 4,78 -1.443%
SEQL3	R$ 2,04 0%
SIMH3	R$ 4,18 1.453%
SIMN34	R$ 233,23 -2.805%
SLCE3	R$ 18,67 0.865%
SMAL11	R$ 94,75 0.053%
SMFT3	R$ 20,76 0.875%
SMTO3	R$ 22,36 -0.71%
SOJA3	R$ 10,67 0.188%
SPXI11	R$ 352,16 0.517%
SRNA3	R$ 7,50 -1.316%
STBP3	R$ 13,38 0.15%
SUZB3	R$ 54,84 -1.773%
TAEE11	R$ 34,79 0.404%
TASA4	R$ 8,03 0.753%
TCSA3	R$ 1,37 -3.521%
TEND3	R$ 14,07 -1.332%
TIMS3	R$ 17,29 1.289%
TMOS34	R$ 61,13 -0.505%
TOTS3	R$ 34,45 -0.72%
TRAD3	R$ 5,56 -0.18%
TRIS3	R$ 6,47 -1.826%
TSLA34	R$ 43,77 4.838%
TSMC34	R$ 126,34 -0.119%
TTEN3	R$ 14,13 -0.772%
TUPY3	R$ 19,03 -1.45%
UGPA3	R$ 17,77 0.339%
UNIP6	R$ 53,90 2.277%
USIM5	R$ 5,84 -0.849%
VALE3	R$ 57,18 -0.105%
VAMO3	R$ 4,34 2.358%
VAMO99	R$ 4,58 0%
VBBR3	R$ 17,88 0%
VERZ34	R$ 41,65 0.921%
VISA34	R$ 96,40 1.452%
VIVA3	R$ 18,99 0.264%
VIVT3	R$ 49,81 1.425%
VLID3	R$ 23,74 -1.042%
VULC3	R$ 16,12 0.311%
VVEO3	R$ 1,48 -1.987%
WALM34	R$ 30,63 0.69%
WEGE3	R$ 47,56 -0.752%
WIZC3	R$ 6,11 -5.71%
XBOV11	R$ 129,96 0.378%
XPBR31	R$ 86,47 -0.609%
YDUQ3	R$ 11,85 -1.823%
ZAMP3	R$ 2,46 -13.732%