Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/09/25, 13:04:44

INÍCIO /TSLA34

TSLA34 TESLA INC DRN

-0,96 -1,371%
- R$ 69,06
  Máxima
- R$ 69,00
  Mínima
- 33.626,00
  Volume
- 17/09/25, 13:04:40
  Último Negócio
- R$ 69,01
  Abertura
- R$ 2,32
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

67,00%
Desvio Padrão (1a)
0%
IV (1a)

58,01%
EWMA (1a)
0,63
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/09/2025 - 2 dias

17/10/2025 - 22 dias

21/11/2025 - 47 dias

19/12/2025 - 67 dias

16/01/2026 - 83 dias

20/02/2026 - 108 dias

20/03/2026 - 128 dias

17/04/2026 - 147 dias

15/05/2026 - 165 dias

19/06/2026 - 189 dias

17/07/2026 - 209 dias

21/08/2026 - 234 dias

18/09/2026 - 253 dias

16/10/2026 - 272 dias

19/11/2026 - 295 dias

18/12/2026 - 316 dias

15/01/2027 - 332 dias

19/02/2027 - 357 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
TSLAG76	0	R$ 0,82	1		0	0	0	0	76,00	0	0	0	0		0	0	0	TSLAS76

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 105,99 0%
AAPL34	R$ 63,24 -0.016%
ABCB4	R$ 22,81 0.264%
ABEV3	R$ 12,68 -0.236%
AERI3	R$ 4,12 1.478%
AGRO3	R$ 20,57 -0.242%
ALOS3	R$ 24,95 0.443%
ALPA4	R$ 9,97 -0.697%
ALUP11	R$ 30,75 0.163%
AMAR3	R$ 1,27 -0.781%
AMBP3	R$ 13,33 0%
AMER3	R$ 7,56 1.887%
AMZO34	R$ 61,97 -0.45%
ANIM3	R$ 3,63 0%
ARML3	R$ 3,86 0%
ASAI3	R$ 10,17 0.593%
AURA33	R$ 56,22 -0.654%
AURE3	R$ 10,94 -0.182%
AURE99	R$ 8,58 0%
AZUL4	R$ 1,39 0%
AZZA3	R$ 33,22 -0.419%
B3SA3	R$ 13,48 0%
BABA34	R$ 31,44 2.112%
BBAS3	R$ 21,95 0.046%
BBDC3	R$ 14,59 -0.068%
BBDC4	R$ 17,01 0.118%
BBSE3	R$ 32,36 0.124%
BEEF3	R$ 6,54 0%
BERK34	R$ 129,84 0.062%
BHIA3	R$ 4,41 2.083%
BLAU3	R$ 14,19 -0.281%
BMGB4	R$ 3,87 -0.769%
BMOB3	R$ 21,74 -0.321%
BOVA11	R$ 141,11 0%
BOVB11	R$ 146,94 0%
BOVV11	R$ 147,88 0%
BPAC11	R$ 46,36 0.695%
BPAN4	R$ 7,97 -0.375%
BRAP4	R$ 16,92 -0.353%
BRAV3	R$ 18,70 -0.479%
BRAX11	R$ 121,25 0%
BRFS3	R$ 22,02 -0.587%
BRKM5	R$ 8,93 -1.107%
BRSR6	R$ 11,81 0.682%
CAML3	R$ 5,15 0.195%
CASH3	R$ 4,37 0.229%
CBAV3	R$ 3,90 0.514%
CEAB3	R$ 18,31 -0.543%
CHVX34	R$ 84,16 -0.52%
CMIG3	R$ 14,89 -0.268%
CMIG4	R$ 11,17 -0.179%
CMIN3	R$ 5,15 -0.387%
COCA34	R$ 58,60 0.171%
COGN3	R$ 3,08 0%
CPFE3	R$ 38,29 -0.545%
CPLE3	R$ 11,82 0.169%
CPLE6	R$ 12,66 -0.158%
CSAN3	R$ 7,74 0.129%
CSMG3	R$ 32,82 -0.213%
CSNA3	R$ 8,05 -0.248%
CURY3	R$ 33,27 0%
CVCB3	R$ 2,06 0.485%
CXSE3	R$ 14,03 -0.355%
CYRE3	R$ 30,59 -0.098%
DASA3	R$ 1,39 0%
DIRR3	R$ 15,24 0%
DXCO3	R$ 5,85 -0.51%
E1MR34	R$ 721,95 0%
ECOR3	R$ 8,04 -0.618%
EGIE3	R$ 40,46 0%
ELET3	R$ 47,78 -0.375%
ELET6	R$ 50,67 -0.276%
EMBR3	R$ 75,40 -0.593%
ENEV3	R$ 15,97 0.314%
ENGI11	R$ 49,53 -0.242%
ENJU3	R$ 0,96 1.053%
EQTL3	R$ 36,25 0%
ESPA3	R$ 1,21 0%
EVEN3	R$ 7,87 -0.757%
EXXO34	R$ 75,98 -0.21%
EZTC3	R$ 16,79 0.119%
FESA4	R$ 6,53 -0.305%
FLRY3	R$ 15,55 -0.384%
GFSA3	R$ 11,83 0.169%
GGBR4	R$ 16,64 -0.834%
GGPS3	R$ 18,08 -0.11%
GMAT3	R$ 6,99 -0.569%
GMCO34	R$ 77,21 0.078%
GOAU4	R$ 9,45 -0.631%
GOGL34	R$ 111,25 0.406%
GOLD11	R$ 20,39 0%
GOLL54	R$ 6,63 1.067%
GRND3	R$ 5,18 -0.193%
GSGI34	R$ 138,74 0%
GUAR3	R$ 10,19 -0.098%
HAPV3	R$ 37,88 -0.682%
HBOR3	R$ 3,60 0%
HBSA3	R$ 3,32 0.606%
HYPE3	R$ 22,92 -0.434%
IFCM3	R$ 0,25 -4%
IGTI11	R$ 24,03 -0.083%
INBR32	R$ 47,35 0.212%
INTB3	R$ 13,10 0.692%
IRBR3	R$ 47,00 -0.233%
ISAE4	R$ 23,36 -0.341%
ITLC34	R$ 22,24 -0.09%
ITSA4	R$ 11,15 0.09%
ITUB3	R$ 33,58 -0.119%
ITUB4	R$ 37,90 0%
IVVB11	R$ 393,13 0%
JALL3	R$ 2,87 -0.347%
JBSS32	R$ 83,20 -0.347%
JHSF3	R$ 5,56 0%
JNJB34	R$ 62,56 0.064%
JPMC34	R$ 164,08 0.355%
KEPL3	R$ 7,81 0.515%
KLBN11	R$ 18,38 0.328%
LAVV3	R$ 15,31 0%
LEVE3	R$ 27,96 0.215%
LILY34	R$ 134,12 -0.231%
LJQQ3	R$ 2,74 0.366%
LOGG3	R$ 22,09 -0.361%
LOGN3	R$ 24,13 -1.51%
LREN3	R$ 16,90 0%
LWSA3	R$ 4,37 0.46%
M1TA34	R$ 147,06 0.007%
MATD3	R$ 4,63 0%
MCDC34	R$ 81,25 0.869%
MDIA3	R$ 28,31 -0.492%
MDNE3	R$ 27,23 -0.147%
MEAL3	R$ 1,38 -0.719%
MELI34	R$ 105,35 0.181%
MGLU3	R$ 10,81 0.652%
MILS3	R$ 11,96 -0.167%
MLAS3	R$ 1,07 1.905%
MOTV3	R$ 14,54 -1.357%
MOVI3	R$ 8,56 0.234%
MRFG3	R$ 27,48 -0.145%
MRVE3	R$ 7,62 0.263%
MSFT34	R$ 112,91 0.284%
MTRE3	R$ 3,90 0.257%
MULT3	R$ 28,77 0.174%
MYPK3	R$ 13,47 0.298%
N1VO34	R$ 38,27 0.209%
NASD11	R$ 17,92 0%
NATU3	R$ 8,73 -0.229%
NEOE3	R$ 28,54 -0.07%
NFLX34	R$ 128,73 1.354%
NVDC34	R$ 19,09 -0.831%
ODPV3	R$ 13,31 0.301%
ONCO3	R$ 3,02 0%
ORVR3	R$ 56,53 -0.053%
OXYP34	R$ 42,49 0.592%
P1GR34	R$ 650,65 0%
PAGS34	R$ 11,42 0.974%
PCAR3	R$ 4,30 3.614%
PETR3	R$ 34,23 0.146%
PETR4	R$ 31,56 0.095%
PETZ3	R$ 3,95 0%
PIBB11	R$ 254,00 0%
PLPL3	R$ 17,59 -0.453%
PNVL3	R$ 9,66 0%
POMO4	R$ 9,65 0%
POSI3	R$ 4,46 1.364%
PRIO3	R$ 38,36 -0.286%
PSSA3	R$ 50,37 -0.376%
PTBL3	R$ 4,01 0%
PYPL34	R$ 17,79 0%
QUAL3	R$ 2,14 1.422%
RADL3	R$ 17,45 -0.229%
RAIL3	R$ 14,86 -0.134%
RAIZ4	R$ 1,31 0%
RANI3	R$ 8,40 0.239%
RAPT4	R$ 6,70 0.45%
RDOR3	R$ 40,26 -0.099%
RECV3	R$ 13,16 0.076%
RENT3	R$ 39,16 0.153%
RIOT34	R$ 335,61 0%
ROMI3	R$ 8,25 1.227%
ROXO34	R$ 14,06 -0.142%
SANB11	R$ 28,66 -0.727%
SANB3	R$ 13,70 0.587%
SAPR11	R$ 36,90 0.435%
SBFG3	R$ 13,31 -0.225%
SBSP3	R$ 126,60 0.079%
SEER3	R$ 10,82 0.185%
SEQL3	R$ 1,50 0.671%
SIMH3	R$ 5,88 -0.339%
SIMN34	R$ 240,48 0%
SLCE3	R$ 17,03 0.118%
SMAL11	R$ 111,60 0%
SMFT3	R$ 25,77 -0.348%
SMTO3	R$ 17,49 0%
SOJA3	R$ 10,83 -0.551%
SPXI11	R$ 382,45 0%
SRNA3	R$ 12,26 0.082%
STBP3	R$ 14,38 0.139%
SUZB3	R$ 50,71 0.059%
TAEE11	R$ 35,29 0%
TASA4	R$ 4,93 0%
TCSA3	R$ 1,64 -1.796%
TEND3	R$ 26,70 0.075%
TIMS3	R$ 22,68 -0.351%
TMOS34	R$ 53,19 0%
TOKY3	R$ 1,02 0%
TOTS3	R$ 44,46 0.045%
TRAD3	R$ 5,48 0%
TRIS3	R$ 7,26 -0.275%
TSLA34	R$ 69,05 -1.371%
TSMC34	R$ 174,50 0.437%
TTEN3	R$ 14,50 -0.138%
TUPY3	R$ 14,66 0.068%
UGPA3	R$ 21,00 0.43%
UNIP6	R$ 70,78 -0.099%
USIM5	R$ 4,57 -0.436%
VALE3	R$ 57,47 -0.399%
VAMO3	R$ 3,96 -1.247%
VAMO99	R$ 4,30 0%
VBBR3	R$ 24,31 -0.816%
VERZ34	R$ 38,63 0%
VISA34	R$ 89,71 0%
VIVA3	R$ 28,52 -0.696%
VIVT3	R$ 33,41 0.09%
VLID3	R$ 21,07 0%
VULC3	R$ 20,27 0.099%
VVEO3	R$ 1,05 2.941%
WALM34	R$ 34,30 0%
WEGE3	R$ 36,74 -0.082%
WIZC3	R$ 8,17 0.492%
XBOV11	R$ 141,10 0%
XPBR31	R$ 101,39 -0.863%
YDUQ3	R$ 13,97 0%
ZAMP3	R$ 3,49 -0.286%