Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:53:30

INÍCIO /TSMC34

TSMC34 TAIWANSMFAC DRN

-0,29 -0,237%
- R$ 123,92
  Máxima
- R$ 120,27
  Mínima
- 8.816,00
  Volume
- 19/03/25, 13:45:33
  Último Negócio
- R$ 120,32
  Abertura
- R$ 1,08
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

44,00%
Desvio Padrão (1a)
0%
IV (1a)

43,08%
EWMA (1a)
-0,34
Beta (ß)

Destaques

Opções mais líquidas

Séries

Grade de opções

Código	Tipo	Strike	Volatilidade	Moneyness	Venc.	Teorico	Delta	Último	Variação	Mid	Bid	Ask	Vol.Fin.	VI	VE	Exercício	Prob. de Exercício

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,15 1.534%
AAPL34	R$ 60,68 0.397%
ABCB4	R$ 20,56 -1.059%
ABEV3	R$ 13,71 1.181%
AERI3	R$ 3,69 -5.627%
AGRO3	R$ 22,09 0.181%
ALOS3	R$ 19,60 0.102%
ALPA4	R$ 7,15 3.026%
ALUP11	R$ 30,15 1.515%
AMAR3	R$ 1,59 -0.633%
AMBP3	R$ 129,29 -0.95%
AMER3	R$ 6,78 5.607%
AMZO34	R$ 54,63 -0.219%
ANIM3	R$ 2,20 4.265%
ARML3	R$ 4,90 5.832%
ASAI3	R$ 7,81 3.311%
AURE3	R$ 7,72 -1.279%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,71 -0.536%
AZZA3	R$ 23,41 1.783%
B3SA3	R$ 12,34 2.492%
BABA34	R$ 28,96 -0.481%
BBAS3	R$ 28,45 -0.175%
BBDC3	R$ 11,32 0.891%
BBDC4	R$ 12,44 1.138%
BBSE3	R$ 40,22 -0.396%
BEEF3	R$ 5,55 0.911%
BERK34	R$ 148,10 -0.269%
BHIA3	R$ 6,59 20.696%
BLAU3	R$ 12,74 1.839%
BMGB4	R$ 3,81 -0.262%
BMOB3	R$ 14,94 -0.067%
BOVA11	R$ 129,21 0.709%
BOVB11	R$ 134,76 0.748%
BOVV11	R$ 135,46 0.714%
BPAC11	R$ 35,76 0.534%
BPAN4	R$ 7,51 0.941%
BRAP4	R$ 17,83 0.169%
BRAV3	R$ 18,37 -0.163%
BRAX11	R$ 111,07 0.652%
BRFS3	R$ 19,73 0.458%
BRKM5	R$ 11,33 0.98%
BRSR6	R$ 11,13 2.388%
CAML3	R$ 3,82 -1.036%
CASH3	R$ 3,74 4.762%
CBAV3	R$ 5,16 -1.149%
CCRO3	R$ 11,99 0.083%
CEAB3	R$ 10,89 0.74%
CHVX34	R$ 92,36 1.05%
CLSA3	R$ 10,43 0%
CMIG3	R$ 15,73 1.028%
CMIG4	R$ 11,47 1.236%
CMIN3	R$ 6,37 1.92%
COCA34	R$ 65,05 -1.245%
COGN3	R$ 1,87 2.186%
CPFE3	R$ 38,03 0.053%
CPLE3	R$ 9,59 1.589%
CPLE6	R$ 10,66 2.402%
CRFB3	R$ 7,45 0.404%
CSAN3	R$ 7,85 2.081%
CSMG3	R$ 23,86 -0.376%
CSNA3	R$ 10,01 1.624%
CURY3	R$ 24,64 1.608%
CVCB3	R$ 2,02 3.59%
CXSE3	R$ 15,68 0%
CYRE3	R$ 23,91 2.092%
DASA3	R$ 1,90 0%
DIRR3	R$ 32,31 2.409%
DXCO3	R$ 5,71 0.705%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,36 -2.722%
EGIE3	R$ 39,15 1.189%
ELET3	R$ 41,59 2.287%
ELET6	R$ 45,27 2.213%
EMBR3	R$ 79,43 1.794%
ENEV3	R$ 12,86 2.226%
ENGI11	R$ 42,34 1.926%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,28 2.023%
ESPA3	R$ 0,73 1.389%
EVEN3	R$ 6,76 -0.734%
EXCO32	R$ 9,90 0%
EXXO34	R$ 81,34 0.706%
EZTC3	R$ 15,44 1.445%
FESA4	R$ 7,90 0.637%
FLRY3	R$ 11,96 2.837%
GFSA3	R$ 1,26 3.279%
GGBR4	R$ 17,37 0.93%
GGPS3	R$ 14,22 0.495%
GMAT3	R$ 6,83 5.231%
GMCO34	R$ 69,53 1.726%
GOAU4	R$ 9,57 1.27%
GOGL34	R$ 76,63 0.816%
GOLD11	R$ 17,94 -0.554%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,93 2.595%
GSGI34	R$ 104,75 -2.449%
GUAR3	R$ 7,70 2.667%
HAPV3	R$ 2,34 -0.847%
HBOR3	R$ 1,72 1.176%
HBSA3	R$ 2,27 2.242%
HYPE3	R$ 20,15 -0.297%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,12 1.164%
INBR32	R$ 33,32 1.834%
INTB3	R$ 12,26 2.423%
IRBR3	R$ 49,37 2.385%
ISAE4	R$ 23,18 0.826%
ITLC34	R$ 22,84 -6.355%
ITSA4	R$ 9,68 1.044%
ITUB3	R$ 28,55 0.351%
ITUB4	R$ 32,34 0.124%
IVVB11	R$ 357,98 0.289%
JALL3	R$ 4,10 0.244%
JBSS3	R$ 38,70 0.233%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,52 -0.79%
JPMC34	R$ 134,55 1.356%
KEPL3	R$ 7,97 1.271%
KLBN11	R$ 20,04 0.754%
LAVV3	R$ 9,54 -0.418%
LEVE3	R$ 29,37 0%
LILY34	R$ 156,44 0.495%
LJQQ3	R$ 2,35 0.427%
LOGG3	R$ 18,40 1.043%
LOGN3	R$ 22,13 -0.539%
LREN3	R$ 12,37 0.243%
LWSA3	R$ 2,77 6.154%
M1TA34	R$ 117,14 -0.459%
MATD3	R$ 3,99 2.046%
MBLY3	R$ 1,24 -0.8%
MCDC34	R$ 86,87 0.242%
MDIA3	R$ 23,84 2.982%
MDNE3	R$ 13,78 0.073%
MEAL3	R$ 1,04 -3.704%
MELI34	R$ 97,19 2.977%
MGLU3	R$ 10,30 2.692%
MILS3	R$ 9,69 0.728%
MLAS3	R$ 1,28 -1.538%
MOVI3	R$ 4,20 1.695%
MRFG3	R$ 15,90 0.633%
MRVE3	R$ 5,19 0.777%
MSFT34	R$ 91,07 0.797%
MTRE3	R$ 3,34 0.602%
MULT3	R$ 23,37 0.387%
MYPK3	R$ 13,19 -0.827%
N1VO34	R$ 56,19 -0.707%
NASD11	R$ 15,52 0.714%
NEOE3	R$ 20,76 0.338%
NFLX34	R$ 107,97 2.264%
NTCO3	R$ 9,92 4.311%
NVDC34	R$ 13,89 2.057%
ODPV3	R$ 11,29 2.08%
ONCO3	R$ 5,37 -0.186%
ORVR3	R$ 43,72 1.18%
OXYP34	R$ 45,29 1.004%
P1GR34	R$ 772,52 -4.015%
PAGS34	R$ 9,46 6.532%
PCAR3	R$ 2,54 2.823%
PETR3	R$ 39,64 0.788%
PETR4	R$ 36,18 -0.028%
PETZ3	R$ 4,65 0.649%
PIBB11	R$ 235,38 0.784%
PLPL3	R$ 11,51 2.039%
PNVL3	R$ 8,87 0.567%
POMO4	R$ 6,98 2.193%
POSI3	R$ 5,42 1.88%
PRIO3	R$ 39,41 -0.605%
PSSA3	R$ 41,86 3.717%
PTBL3	R$ 3,55 0%
PYPL34	R$ 19,60 0.979%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,84 1.069%
RAIL3	R$ 18,19 0.776%
RAIZ4	R$ 1,86 1.639%
RANI3	R$ 7,51 1.624%
RAPT4	R$ 9,60 3.004%
RDOR3	R$ 28,85 0.698%
RECV3	R$ 16,49 -1.08%
RENT3	R$ 33,18 0.882%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,50 -0.525%
ROXO34	R$ 11,23 3.217%
SANB11	R$ 26,86 0.599%
SANB3	R$ 12,73 0.394%
SAPR11	R$ 28,22 0.714%
SBFG3	R$ 11,77 0.256%
SBSP3	R$ 102,08 1.825%
SEER3	R$ 4,86 3.185%
SEQL3	R$ 2,08 0.483%
SIMH3	R$ 4,06 0.496%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,78 -2.844%
SMAL11	R$ 94,98 0.968%
SMFT3	R$ 20,59 3.312%
SMTO3	R$ 22,42 -0.796%
SOJA3	R$ 10,65 -1.934%
SPXI11	R$ 348,49 0.311%
SRNA3	R$ 7,96 4.188%
STBP3	R$ 13,41 0.449%
SUZB3	R$ 55,06 0.091%
TAEE11	R$ 34,25 -0.32%
TASA4	R$ 8,31 1.961%
TCSA3	R$ 1,42 -0.699%
TEND3	R$ 14,50 4.845%
TIMS3	R$ 17,09 -0.985%
TMOS34	R$ 61,56 0%
TOTS3	R$ 34,76 0.26%
TRAD3	R$ 5,83 1.568%
TRIS3	R$ 6,63 -0.6%
TSLA34	R$ 41,47 4.039%
TSMC34	R$ 121,91 -0.237%
TTEN3	R$ 14,46 -0.55%
TUPY3	R$ 19,90 -1.093%
UGPA3	R$ 17,38 0.871%
UNIP6	R$ 54,27 1.152%
USIM5	R$ 5,97 1.884%
VALE3	R$ 57,08 -0.748%
VAMO3	R$ 4,16 2.206%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,81 1.946%
VERZ34	R$ 41,37 -0.958%
VISA34	R$ 95,41 1.123%
VIVA3	R$ 19,14 7.347%
VIVT3	R$ 50,84 -0.916%
VLID3	R$ 24,31 0.663%
VULC3	R$ 15,99 -0.218%
VVEO3	R$ 1,55 0.649%
WALM34	R$ 30,37 0.297%
WEGE3	R$ 48,07 0.881%
WIZC3	R$ 6,36 0.632%
XBOV11	R$ 129,83 0.62%
XPBR31	R$ 88,30 1.904%
YDUQ3	R$ 11,90 -1.327%
ZAMP3	R$ 2,79 -0.357%