Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:55:44

INÍCIO /TSMC34

TSMC34 TAIWANSMFAC DRN

-0,17 -0,115%
- R$ 148,05
  Máxima
- R$ 146,56
  Mínima
- 9.105,00
  Volume
- 18/06/25, 14:55:03
  Último Negócio
- R$ 148,00
  Abertura
- R$ 1,34
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

45,00%
Desvio Padrão (1a)
0%
IV (1a)

41,95%
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
TSMCB163	0	R$ 15,86	1		0	0	0	0	163,24	0	0	0	0		0	0	0	TSMCN163

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,16 -0.91%
AAPL34	R$ 54,08 1.046%
ABCB4	R$ 21,39 0.801%
ABEV3	R$ 13,46 -0.074%
AERI3	R$ 4,12 0.733%
AGRO3	R$ 20,66 -0.768%
ALOS3	R$ 21,73 -0.129%
ALPA4	R$ 9,20 0.988%
ALUP11	R$ 30,37 0.198%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 169,98 -0.305%
AMER3	R$ 5,91 3.684%
AMZO34	R$ 59,30 0.084%
ANIM3	R$ 4,22 -0.472%
ARML3	R$ 4,36 4.545%
ASAI3	R$ 11,00 -0.901%
AURA33	R$ 51,22 -2.716%
AURE3	R$ 10,08 0.199%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 41,15 1.155%
B3SA3	R$ 13,69 1.183%
BABA34	R$ 22,32 -1.892%
BBAS3	R$ 21,92 0.091%
BBDC3	R$ 14,49 -0.069%
BBDC4	R$ 16,88 -0.059%
BBSE3	R$ 35,48 -0.113%
BEEF3	R$ 4,87 2.092%
BERK34	R$ 133,49 0.527%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,72 0.882%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,24 0.313%
BOVA11	R$ 135,82 0.221%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,46 0.148%
BPAC11	R$ 41,85 0.336%
BPAN4	R$ 8,31 0.362%
BRAP4	R$ 15,42 -0.516%
BRAV3	R$ 20,53 -0.291%
BRAX11	R$ 116,62 0.405%
BRFS3	R$ 20,86 1.806%
BRKM5	R$ 10,36 1.073%
BRSR6	R$ 11,71 -1.348%
CAML3	R$ 5,37 2.481%
CASH3	R$ 7,04 -0.424%
CBAV3	R$ 4,27 -0.928%
CEAB3	R$ 17,44 0.809%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,08 -0.396%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 5,03 1.205%
COCA34	R$ 63,78 -0.809%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,56 -1.073%
CPLE3	R$ 11,73 -0.929%
CPLE6	R$ 12,59 -1.41%
CSAN3	R$ 8,04 -0.985%
CSMG3	R$ 27,51 0.769%
CSNA3	R$ 8,20 0%
CURY3	R$ 29,42 -1.408%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,39 -0.964%
CYRE3	R$ 25,39 0.118%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,04 0.695%
DXCO3	R$ 5,64 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,77 2.237%
EGIE3	R$ 40,63 0.495%
ELET3	R$ 40,74 -1.689%
ELET6	R$ 45,46 -1.495%
EMBR3	R$ 72,95 4.123%
ENEV3	R$ 13,86 0.289%
ENGI11	R$ 47,12 -0.106%
ENJU3	R$ 1,18 -0.84%
EQTL3	R$ 36,51 -0.355%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,18 -0.692%
EXXO34	R$ 78,30 0.243%
EZTC3	R$ 13,35 0.831%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,37 0.83%
GFSA3	R$ 23,27 3.422%
GGBR4	R$ 16,62 0.302%
GGPS3	R$ 15,32 -0.455%
GMAT3	R$ 7,89 -1.375%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,22 0.326%
GOGL34	R$ 80,58 -0.173%
GOLD11	R$ 19,46 -0.051%
GOLL54	R$ 239,00 51.266%
GRND3	R$ 5,36 -0.741%
GSGI34	R$ 116,69 2.082%
GUAR3	R$ 8,27 1.224%
HAPV3	R$ 39,50 0.305%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,85 0.18%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,14 -0.36%
INBR32	R$ 41,49 0.533%
INTB3	R$ 15,48 2.246%
IRBR3	R$ 47,56 -0.126%
ISAE4	R$ 23,47 -0.043%
ITLC34	R$ 19,62 2.723%
ITSA4	R$ 10,91 0.092%
ITUB3	R$ 32,56 -0.762%
ITUB4	R$ 37,00 -0.162%
IVVB11	R$ 370,00 0.244%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 74,99 -1.329%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,52 -1.245%
JPMC34	R$ 151,40 2.297%
KEPL3	R$ 8,32 0.241%
KLBN11	R$ 18,05 0.278%
LAVV3	R$ 11,93 -0.666%
LEVE3	R$ 29,92 -0.598%
LILY34	R$ 143,86 -1.018%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,09 -0.284%
LOGN3	R$ 25,79 0.742%
LREN3	R$ 18,71 0.322%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,29 -0.007%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,92 -1.613%
MDIA3	R$ 23,42 0.128%
MDNE3	R$ 21,36 -2.287%
MEAL3	R$ 1,16 0%
MELI34	R$ 110,27 0.255%
MGLU3	R$ 9,34 0.107%
MILS3	R$ 10,55 0%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,77 0.511%
MOVI3	R$ 8,43 1.812%
MRFG3	R$ 24,44 0.164%
MRVE3	R$ 5,90 -1.173%
MSFT34	R$ 109,79 0.137%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,36 0.496%
MYPK3	R$ 13,11 0%
N1VO34	R$ 51,30 0.117%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,39 -1.226%
NFLX34	R$ 134,81 0.387%
NTCO3	R$ 10,48 -0.38%
NVDC34	R$ 16,61 0.363%
ODPV3	R$ 11,65 1.128%
ONCO3	R$ 4,73 0.212%
ORVR3	R$ 52,05 -0.516%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,27 1.885%
PCAR3	R$ 3,07 0.326%
PETR3	R$ 35,81 -0.389%
PETR4	R$ 32,85 -0.243%
PETZ3	R$ 4,26 -0.467%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,20 -0.654%
PNVL3	R$ 9,08 9.004%
POMO4	R$ 7,60 -0.131%
POSI3	R$ 4,42 -0.226%
PRIO3	R$ 43,73 -0.681%
PSSA3	R$ 53,43 -0.89%
PTBL3	R$ 4,84 0%
PYPL34	R$ 18,90 -2.928%
QUAL3	R$ 1,86 -1.07%
RADL3	R$ 14,35 1.701%
RAIL3	R$ 18,47 -0.162%
RAIZ4	R$ 1,79 -3.243%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 8,98 -1.535%
RDOR3	R$ 35,24 -0.704%
RECV3	R$ 15,80 0.701%
RENT3	R$ 44,67 0.157%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,04 -1.094%
ROXO34	R$ 11,30 0.444%
SANB11	R$ 30,10 -0.166%
SANB3	R$ 14,31 0.21%
SAPR11	R$ 36,08 -0.276%
SBFG3	R$ 12,23 0.246%
SBSP3	R$ 116,35 -0.377%
SEER3	R$ 10,34 -0.863%
SEQL3	R$ 1,27 -3.053%
SIMH3	R$ 6,06 2.886%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,57 -0.748%
SMAL11	R$ 108,93 -0.247%
SMFT3	R$ 24,09 -0.331%
SMTO3	R$ 19,73 0.305%
SOJA3	R$ 11,93 5.482%
SPXI11	R$ 360,51 0.393%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 53,01 0.722%
TAEE11	R$ 34,41 -0.232%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,17 0.87%
TEND3	R$ 23,19 -1.319%
TIMS3	R$ 21,30 0.852%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,45 1.652%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,79 -0.256%
TSLA34	R$ 55,61 1.943%
TSMC34	R$ 147,23 -0.115%
TTEN3	R$ 14,50 -1.225%
TUPY3	R$ 18,46 -0.108%
UGPA3	R$ 17,33 0.522%
UNIP6	R$ 58,70 0.842%
USIM5	R$ 4,57 -0.436%
VALE3	R$ 51,54 0.253%
VAMO3	R$ 4,89 -2.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,69 0.884%
VERZ34	R$ 38,44 0.497%
VISA34	R$ 95,52 -2.61%
VIVA3	R$ 25,69 2.229%
VIVT3	R$ 29,92 -0.565%
VLID3	R$ 25,27 2.101%
VULC3	R$ 19,66 1.76%
VVEO3	R$ 1,21 0%
WALM34	R$ 32,64 0.493%
WEGE3	R$ 41,98 1.376%
WIZC3	R$ 8,05 3.205%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,68 -1.29%
YDUQ3	R$ 16,93 -1.224%
ZAMP3	R$ 3,44 1.176%