Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 10:56:35

INÍCIO /TSMC34

TSMC34 TAIWANSMFAC DRN

-0,20 -0,136%
- R$ 148,05
  Máxima
- R$ 146,60
  Mínima
- 2.667,00
  Volume
- 18/06/25, 10:54:12
  Último Negócio
- R$ 148,00
  Abertura
- R$ 0,39
  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
TSMCF109	0	R$ 38,02	1		0	0	0	0	109,24	0	0	0	0		0	0	0	TSMCR109
TSMCF110	0	R$ 37,02	1		0	0	0	0	110,24	0	0	0	0		0	0	0	TSMCR110
TSMCF111	0	R$ 36,02	1		0	0	0	0	111,24	0	0	0	0		0	0	0	TSMCR111
TSMCF112	0	R$ 35,02	1		0	0	0	0	112,24	0	0	0	0		0	0	0	TSMCR112
TSMCF113	0	R$ 34,02	1		0	0	0	0	113,24	0	0	0	0		0	0	0	TSMCR113
TSMCF114	0	R$ 33,02	1		0	0	0	0	114,24	0	0	0	0		0	0	0	TSMCR114
TSMCF115	0	R$ 32,02	1		0	0	0	0	115,24	0	0	0	0		0	0	0	TSMCR115
TSMCF116	0	R$ 31,02	1		0	0	0	0	116,24	0	0	0	0		0	0	0	TSMCR116
TSMCF117	0	R$ 30,02	1		0	0	0	0	117,24	0	0	0	0		0	0	0	TSMCR117
TSMCF118	0	R$ 29,02	1		0	0	0	0	118,24	0	0	0	0		0	0	0	TSMCR118
TSMCF119	0	R$ 28,02	1		0	0	0	0	119,24	0	0	0	0		0	0	0	TSMCR119
TSMCF120	0	R$ 27,02	1		0	0	0	0	120,24	0	0	0	0		0	0	0	TSMCR120
TSMCF121	0	R$ 26,02	1		0	0	0	0	121,24	0	0	0	0		0	0	0	TSMCR121
TSMCF122	0	R$ 25,02	1		0	0	0	0	122,24	0	0	0	0		0	0	0	TSMCR122
TSMCF123	0	R$ 24,02	1		0	0	0	0	123,24	0	0	0	0		0	0	0	TSMCR123
TSMCF124	0	R$ 23,02	1		0	0	0	0	124,24	0	0	0	0		0	0	0	TSMCR124
TSMCF131	0	R$ 16,03	1		0	0	0	0	131,24	0	0	0	0		0	0	0	TSMCR131
TSMCF133	0	R$ 14,03	1		0	0	0	0	133,24	0	0	0	0		0	0	0	TSMCR133
TSMCF135	0	R$ 12,03	1		0	0	0	0	135,24	0	0	0	0		0	0	0	TSMCR135
TSMCF137	0	R$ 10,03	1		0	0	0	0	137,24	0	0	0	0		0	0	0	TSMCR137
TSMCF139	0	R$ 8,03	1		0	0	0	0	139,24	0	0	0	0		0	0	0	TSMCR139
TSMCF164	0	0	0		0	0	0	0	163,24	0	0	0	0		-1	15,956	0	TSMCR164

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,75 -0.239%
AAPL34	R$ 53,84 0.598%
ABCB4	R$ 21,36 0.565%
ABEV3	R$ 13,35 -0.891%
AERI3	R$ 4,15 1.467%
AGRO3	R$ 20,67 -0.72%
ALOS3	R$ 21,68 -0.359%
ALPA4	R$ 9,09 -0.22%
ALUP11	R$ 30,25 -0.165%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 168,00 -1.466%
AMER3	R$ 6,18 8.772%
AMZO34	R$ 59,27 0.034%
ANIM3	R$ 4,14 -2.358%
ARML3	R$ 4,33 3.589%
ASAI3	R$ 10,90 -1.802%
AURA33	R$ 51,83 -1.557%
AURE3	R$ 10,01 -0.596%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,43 -0.615%
B3SA3	R$ 13,50 -0.296%
BABA34	R$ 22,31 -1.848%
BBAS3	R$ 21,79 -0.502%
BBDC3	R$ 14,37 -0.897%
BBDC4	R$ 16,72 -0.947%
BBSE3	R$ 35,13 -1.098%
BEEF3	R$ 4,76 -0.418%
BERK34	R$ 132,84 0.038%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,68 0.588%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 18,98 -1.094%
BOVA11	R$ 135,47 -0.037%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,04 -0.148%
BPAC11	R$ 41,33 -0.911%
BPAN4	R$ 8,21 -0.965%
BRAP4	R$ 15,43 -0.452%
BRAV3	R$ 20,67 0.389%
BRAX11	R$ 116,16 0.009%
BRFS3	R$ 20,16 -1.611%
BRKM5	R$ 10,40 1.463%
BRSR6	R$ 11,74 -1.095%
CAML3	R$ 5,43 3.626%
CASH3	R$ 7,04 -0.424%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,12 -1.04%
CHVX34	R$ 82,30 0.845%
CMIG3	R$ 15,10 -0.264%
CMIG4	R$ 10,69 -0.743%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,93 -0.575%
COGN3	R$ 2,89 -2.694%
CPFE3	R$ 40,63 -0.902%
CPLE3	R$ 11,75 -0.76%
CPLE6	R$ 12,63 -0.94%
CSAN3	R$ 8,09 -0.369%
CSMG3	R$ 27,22 -0.293%
CSNA3	R$ 8,24 0.488%
CURY3	R$ 29,57 -0.872%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,40 -0.826%
CYRE3	R$ 25,18 -0.71%
DASA3	R$ 1,42 -2.069%
DIRR3	R$ 41,83 0.168%
DXCO3	R$ 5,57 0.542%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,69 1.184%
EGIE3	R$ 40,17 -0.643%
ELET3	R$ 40,81 -1.52%
ELET6	R$ 45,69 -1.018%
EMBR3	R$ 73,21 4.437%
ENEV3	R$ 13,70 -0.868%
ENGI11	R$ 46,79 -0.827%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,41 -0.628%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,16 -0.968%
EXXO34	R$ 78,75 0.819%
EZTC3	R$ 13,19 -0.302%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,19 -0.528%
GFSA3	R$ 21,92 -2.578%
GGBR4	R$ 16,68 0.543%
GGPS3	R$ 15,33 -0.325%
GMAT3	R$ 7,88 -1.5%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,24 0.544%
GOGL34	R$ 80,53 -0.235%
GOLD11	R$ 19,47 0%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,39 -0.185%
GSGI34	R$ 114,30 -0.009%
GUAR3	R$ 8,08 -1.102%
HAPV3	R$ 39,12 -0.66%
HBOR3	R$ 2,91 -3%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,67 -0.468%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,22 0.09%
INBR32	R$ 41,14 -0.315%
INTB3	R$ 15,04 -0.661%
IRBR3	R$ 46,92 -1.47%
ISAE4	R$ 23,33 -0.597%
ITLC34	R$ 19,38 1.466%
ITSA4	R$ 10,81 -0.826%
ITUB3	R$ 32,46 -1.067%
ITUB4	R$ 36,79 -0.756%
IVVB11	R$ 368,84 -0.07%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 75,13 -1.145%
JHSF3	R$ 5,30 -1.852%
JNJB34	R$ 55,48 -1.316%
JPMC34	R$ 150,56 1.73%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,10 0.611%
LAVV3	R$ 11,96 -0.416%
LEVE3	R$ 29,99 -0.365%
LILY34	R$ 143,35 -1.369%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,08 -0.331%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,34 -1.662%
LWSA3	R$ 4,09 -1.208%
M1TA34	R$ 136,98 -0.233%
MATD3	R$ 4,67 0.647%
MCDC34	R$ 79,95 -1.576%
MDIA3	R$ 23,30 -0.47%
MDNE3	R$ 21,60 -1.189%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 108,68 -1.191%
MGLU3	R$ 9,33 0%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,70 0%
MOVI3	R$ 8,43 1.812%
MRFG3	R$ 23,85 -2.295%
MRVE3	R$ 5,93 -0.67%
MSFT34	R$ 109,03 -0.556%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,17 -0.229%
MYPK3	R$ 13,11 0%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,68 0.06%
NEOE3	R$ 25,33 -1.459%
NFLX34	R$ 135,00 0.529%
NTCO3	R$ 10,53 0%
NVDC34	R$ 16,50 -0.302%
ODPV3	R$ 11,62 0.868%
ONCO3	R$ 4,62 -2.119%
ORVR3	R$ 52,35 0.038%
OXYP34	R$ 42,53 0.782%
P1GR34	R$ 722,07 -1.086%
PAGS34	R$ 9,99 -0.893%
PCAR3	R$ 3,05 -0.651%
PETR3	R$ 36,21 0.723%
PETR4	R$ 33,19 0.759%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,13 -1.111%
PNVL3	R$ 8,50 2.041%
POMO4	R$ 7,59 -0.263%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,81 -0.5%
PSSA3	R$ 53,11 -1.484%
PTBL3	R$ 4,87 0.62%
PYPL34	R$ 19,29 -0.924%
QUAL3	R$ 1,87 -0.535%
RADL3	R$ 14,32 1.488%
RAIL3	R$ 18,45 -0.162%
RAIZ4	R$ 1,81 -2.162%
RANI3	R$ 7,60 -0.262%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,08 -1.155%
RECV3	R$ 15,72 0.191%
RENT3	R$ 44,63 0.067%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,13 -0.109%
ROXO34	R$ 11,00 -2.222%
SANB11	R$ 29,85 -0.995%
SANB3	R$ 14,20 -0.63%
SAPR11	R$ 35,66 -1.437%
SBFG3	R$ 12,11 -0.738%
SBSP3	R$ 116,12 -0.574%
SEER3	R$ 10,31 -1.151%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,04 2.547%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,61 -0.534%
SMAL11	R$ 108,44 -0.696%
SMFT3	R$ 23,85 -1.365%
SMTO3	R$ 19,66 -0.051%
SOJA3	R$ 11,54 2.034%
SPXI11	R$ 359,25 0.042%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,73 -0.218%
SUZB3	R$ 52,70 0.114%
TAEE11	R$ 34,23 -0.754%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,17 0.87%
TEND3	R$ 23,04 -1.915%
TIMS3	R$ 21,02 -0.521%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 0%
TOTS3	R$ 41,80 0.048%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,72 -1.152%
TSLA34	R$ 55,26 1.302%
TSMC34	R$ 147,20 -0.136%
TTEN3	R$ 14,47 -1.498%
TUPY3	R$ 18,42 -0.325%
UGPA3	R$ 17,22 -0.116%
UNIP6	R$ 58,80 1.014%
USIM5	R$ 4,63 0.871%
VALE3	R$ 51,59 0.35%
VAMO3	R$ 5,03 0.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,52 0.093%
VERZ34	R$ 38,26 0.026%
VISA34	R$ 97,88 -0.204%
VIVA3	R$ 25,03 -0.358%
VIVT3	R$ 29,85 -0.798%
VLID3	R$ 25,74 4%
VULC3	R$ 19,32 0%
VVEO3	R$ 1,19 0%
WALM34	R$ 32,44 -0.4%
WEGE3	R$ 41,76 0.845%
WIZC3	R$ 7,86 0.769%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,50 -1.453%
YDUQ3	R$ 16,88 -1.574%
ZAMP3	R$ 3,38 -0.588%