Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 10:52:43

INÍCIO /TSMC34

TSMC34 TAIWANSMFAC DRN

1,30 +0,565%
- R$ 233,02
  Máxima
- R$ 230,50
  Mínima
- 2.092,00
  Volume
- 19/01/26, 10:50:35
  Último Negócio
- R$ 230,50
  Abertura
- R$ 0,48
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

36,00%
Desvio Padrão (1a)
0%
IV (1a)

33,67%
EWMA (1a)
0,47
Beta (ß)

Destaques

Opções mais líquidas

Séries

20/02/2026 - 24 dias

20/03/2026 - 44 dias

17/04/2026 - 63 dias

15/05/2026 - 81 dias

19/06/2026 - 105 dias

17/07/2026 - 125 dias

21/08/2026 - 150 dias

18/09/2026 - 169 dias

16/10/2026 - 188 dias

19/11/2026 - 211 dias

18/12/2026 - 232 dias

15/01/2027 - 248 dias

19/02/2027 - 273 dias

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$ 156,82 -1.988%
AAPL34	R$ 67,83 -1.036%
ABCB4	R$ 24,03 0.292%
ABEV3	R$ 14,01 -0.638%
AERI3	R$ 3,17 -1.553%
AGRO3	R$ 20,04 -0.348%
ALOS3	R$ 28,67 -0.313%
ALPA4	R$ 12,85 -0.155%
ALUP11	R$ 32,67 0.092%
AMAR3	R$ 1,02 0.99%
AMBP3	R$ 0,27 -3.571%
AMZO34	R$ 63,02 -2.143%
ANIM3	R$ 3,99 -0.499%
ARML3	R$ 4,21 -2.771%
ASAI3	R$ 7,44 -0.134%
AUAU3	R$ 3,24 2.208%
AUAU99	R$ 4,11 0%
AURA33	R$ 110,73 2.528%
AURE3	R$ 11,60 0.52%
AXIA3	R$ 50,80 0.594%
AXIA6	R$ 53,99 0.353%
AXIA98	R$ 64,46 0%
AXIA98	R$ 64,46 0%
AXIA99	R$ 68,99 0%
AXIA99	R$ 68,99 0%
AZUL53	R$ 15,44 -6.481%
AZZA3	R$ 23,56 -0.127%
B3SA3	R$ 15,03 -1.378%
BABA34	R$ 31,83 -3.105%
BBAS3	R$ 21,35 -0.094%
BBDC3	R$ 16,19 -0.062%
BBDC4	R$ 18,90 -0.053%
BBSE3	R$ 35,21 0.256%
BEEF3	R$ 5,49 -0.543%
BERK34	R$ 131,59 -0.348%
BHIA3	R$ 2,82 -0.353%
BLAU3	R$ 8,93 0.112%
BMGB4	R$ 4,98 0.201%
BMOB3	R$ 22,43 1.631%
BOVA11	R$ 161,46 -0.068%
BOVB11	R$ 168,24 -0.148%
BOVV11	R$ 169,27 -0.147%
BOVX11	R$ 16,83 -0.119%
BPAC11	R$ 54,34 -0.11%
BPAN4	R$ 11,72 -0.34%
BRAP4	R$ 22,17 -0.09%
BRAV3	R$ 16,76 -1.988%
BRAX11	R$ 137,91 -0.072%
BRKM5	R$ 8,15 -0.852%
BRSR6	R$ 16,40 0.429%
CAML3	R$ 5,99 -0.167%
CASH3	R$ 4,09 -3.081%
CBAV3	R$ 8,13 -2.983%
CEAB3	R$ 9,48 -0.315%
CHVX34	R$ 89,35 0.597%
CMIG3	R$ 14,20 -0.07%
CMIG4	R$ 10,78 0.093%
CMIN3	R$ 5,50 -0.901%
COCA34	R$ 62,91 0.095%
COGN3	R$ 3,69 0.545%
CPFE3	R$ 50,78 -0.859%
CPLE3	R$ 12,36 0.406%
CPLE99	R$ 13,37 0%
CPLE99	R$ 13,37 0%
CSAN3	R$ 5,10 -0.585%
CSMG3	R$ 44,85 -0.884%
CSNA3	R$ 9,45 -0.631%
CURY3	R$ 32,18 1.61%
CVCB3	R$ 2,57 6.639%
CXSE3	R$ 16,15 -0.062%
CYRE3	R$ 24,73 0.121%
CYRE99	R$ 29,48 0%
DASA3	R$ 3,69 -2.895%
DIRR3	R$ 12,89 1.257%
DXCO3	R$ 5,21 -0.951%
E1MR34	R$ 807,00 4.779%
ECOR3	R$ 10,46 -0.476%
EGIE3	R$ 30,76 0.952%
EMBJ3	R$ 99,31 0.01%
ENEV3	R$ 20,62 0.097%
ENGI11	R$ 46,72 -0.15%
ENJU3	R$ 1,02 0%
EQTL3	R$ 37,38 -0.16%
ESPA3	R$ 0,81 -2.41%
EVEN3	R$ 7,07 -2.483%
EXXO34	R$ 87,37 -0.342%
EZTC3	R$ 14,13 0.641%
FESA4	R$ 6,82 0%
FLRY3	R$ 15,52 -1.335%
GFSA3	R$ 4,03 -3.125%
GGBR4	R$ 22,01 -0.136%
GGPS3	R$ 16,37 0.429%
GMAT3	R$ 4,58 -0.218%
GMCO34	R$ 108,80 0.648%
GOAU4	R$ 9,61 -0.518%
GOGL34	R$ 145,90 -2.264%
GOLD11	R$ 25,99 1.286%
GRND3	R$ 4,52 -0.659%
GSGI34	R$ 174,49 0.282%
GUAR3	R$ 8,15 -0.488%
HAPV3	R$ 12,90 -0.693%
HBOR3	R$ 2,43 -2.016%
HBSA3	R$ 3,96 0.253%
HYPE3	R$ 23,55 0.128%
IFCM3	R$ 0,81 -1.22%
IGTI11	R$ 26,85 0.224%
INBR32	R$ 43,99 -0.023%
INTB3	R$ 10,51 -0.943%
IRBR3	R$ 53,56 2.175%
ISAE4	R$ 25,90 -0.154%
ITLC34	R$ 41,99 -0.803%
ITSA4	R$ 12,02 -0.083%
ITUB3	R$ 36,85 -0.271%
ITUB4	R$ 39,63 0.05%
IVVB11	R$ 415,30 -0.919%
JALL3	R$ 2,89 -1.365%
JBSS32	R$ 77,35 -0.412%
JHSF3	R$ 8,38 -0.593%
JNJB34	R$ 78,31 -0.013%
JPMC34	R$ 169,18 -1.18%
KEPL3	R$ 9,71 0.831%
KLBN11	R$ 18,42 -1.021%
LAVV3	R$ 16,15 -0.615%
LEVE3	R$ 34,00 -1.706%
LILY34	R$ 185,00 -0.543%
LJQQ3	R$ 2,25 -0.442%
LOGG3	R$ 26,43 -0.639%
LOGN3	R$ 32,69 -0.638%
LREN3	R$ 13,37 0.3%
LWSA3	R$ 4,24 -2.079%
M1TA34	R$ 119,54 0.784%
MATD3	R$ 5,18 0.388%
MBRF3	R$ 19,11 -2.55%
MCDC34	R$ 84,00 0.611%
MDIA3	R$ 24,83 0.161%
MDNE3	R$ 23,82 -1.326%
MEAL3	R$ 1,24 -0.8%
MELI34	R$ 93,01 -0.63%
MGLU3	R$ 8,38 -0.946%
MILS3	R$ 13,80 -1.358%
MLAS3	R$ 1,36 -2.158%
MOTV3	R$ 15,29 0.262%
MOVI3	R$ 9,59 -0.415%
MRVE3	R$ 7,36 -1.604%
MSFT34	R$ 103,49 1.451%
MTRE3	R$ 3,66 0%
MULT3	R$ 29,34 0.825%
MYPK3	R$ 9,95 -0.599%
N1VO34	R$ 41,79 9.455%
NASD11	R$ 18,84 -1.464%
NATU3	R$ 7,38 -3.277%
NEOE3	R$ 32,04 -0.062%
NFLX34	R$ 9,43 -0.737%
NVDC34	R$ 20,22 -3.207%
ODPV3	R$ 10,75 0.561%
ONCO3	R$ 2,20 -6.383%
ORVR3	R$ 68,17 -0.438%
OXYP34	R$ 38,40 -1.133%
P1GR34	R$ 547,00 0.367%
PAGS34	R$ 10,80 -1.008%
PCAR3	R$ 3,62 -1.093%
PETR3	R$ 34,03 0.147%
PETR4	R$ 32,08 0.125%
PGMN3	R$ 6,42 0.943%
PIBB11	R$ 292,00 -0.443%
PLPL3	R$ 13,68 -0.364%
PNVL3	R$ 12,42 0.242%
POMO4	R$ 5,89 -0.507%
POSI3	R$ 3,91 -1.263%
PRIO3	R$ 44,23 0.136%
PSSA3	R$ 46,45 0.978%
PTBL3	R$ 3,25 -0.307%
PYPL34	R$ 15,27 -0.973%
QUAL3	R$ 2,28 -0.87%
RADL3	R$ 24,89 -0.837%
RAIL3	R$ 13,57 -0.221%
RAIZ4	R$ 0,82 0%
RANI3	R$ 8,61 -1.148%
RAPT4	R$ 6,47 -0.614%
RDOR3	R$ 40,42 0.422%
RECV3	R$ 10,39 0.581%
RENT3	R$ 40,78 0.197%
RENT99	R$ 43,47 0%
RIOT34	R$ 456,72 -1.804%
ROMI3	R$ 7,96 -0.748%
ROXO34	R$ 14,87 -0.535%
SANB11	R$ 33,32 0.665%
SANB3	R$ 16,20 -0.308%
SAPR11	R$ 43,39 -0.959%
SBFG3	R$ 12,91 0.624%
SBSP3	R$ 123,66 0%
SEER3	R$ 10,76 -0.278%
SEQL3	R$ 2,15 -0.463%
SIMH3	R$ 5,36 0.375%
SIMN34	R$ 247,60 0.753%
SLCE3	R$ 15,13 -0.591%
SMAL11	R$ 112,93 0.293%
SMFT3	R$ 20,70 -0.145%
SMTO3	R$ 16,07 -2.251%
SOJA3	R$ 8,57 -2.503%
SPXI11	R$ 403,18 -1.082%
SUZB3	R$ 51,30 -0.581%
TAEE11	R$ 39,75 0.633%
TASA4	R$ 5,41 1.121%
TCSA3	R$ 1,25 -1.575%
TEND3	R$ 22,89 0.175%
TIMS3	R$ 23,15 1.18%
TMOS34	R$ 70,14 -0.014%
TOKY3	R$ 0,67 0%
TOTS3	R$ 43,71 1.439%
TRAD3	R$ 3,63 -2.941%
TRIS3	R$ 5,91 -2.796%
TSLA34	R$ 72,15 -2.196%
TSMC34	R$ 231,30 0.565%
TTEN3	R$ 15,48 -0.45%
TUPY3	R$ 11,52 -0.518%
UGPA3	R$ 21,94 -0.814%
UNIP6	R$ 60,44 0.083%
USIM5	R$ 6,41 -0.156%
VALE3	R$ 78,28 -0.761%
VAMO3	R$ 3,55 -1.389%
VAMO99	R$ 4,26 0%
VBBR3	R$ 25,54 -0.351%
VERZ34	R$ 35,00 -0.228%
VISA34	R$ 88,26 0.938%
VIVA3	R$ 26,88 -0.149%
VIVT3	R$ 32,64 0.524%
VLID3	R$ 21,37 1.136%
VULC3	R$ 18,23 0.165%
VVEO3	R$ 1,39 0.725%
WALM34	R$ 39,51 -0.903%
WEGE3	R$ 46,14 -0.389%
WIZC3	R$ 9,21 -0.968%
XBOV11	R$ 161,14 0%
XPBR31	R$ 92,96 -0.948%
YDUQ3	R$ 12,07 -0.33%