Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:16:10

INÍCIO /TSMC34

TSMC34 TAIWANSMFAC DRN

-0,35 -0,237%
- R$ 148,05
  Máxima
- R$ 146,60
  Mínima
- 4.988,00
  Volume
- 18/06/25, 11:15:34
  Último Negócio
- R$ 148,00
  Abertura
- R$ 0,73
  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
TSMCE16	0	R$ 2,00	1		0	0	0	0	163,24	0	0	0	0		0	0	0	TSMCQ16

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,91 -0.057%
AAPL34	R$ 54,02 0.934%
ABCB4	R$ 21,35 0.565%
ABEV3	R$ 13,40 -0.52%
AERI3	R$ 4,17 1.956%
AGRO3	R$ 20,68 -0.672%
ALOS3	R$ 21,74 -0.083%
ALPA4	R$ 9,11 0%
ALUP11	R$ 30,30 0%
AMAR3	R$ 1,41 0%
AMBP3	R$ 167,50 -1.789%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,35 0.169%
ANIM3	R$ 4,19 -1.415%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 10,92 -1.441%
AURA33	R$ 51,49 -2.203%
AURE3	R$ 10,08 0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 40,64 -0.098%
B3SA3	R$ 13,59 0.443%
BABA34	R$ 22,40 -1.628%
BBAS3	R$ 21,81 -0.411%
BBDC3	R$ 14,41 -0.621%
BBDC4	R$ 16,77 -0.651%
BBSE3	R$ 35,23 -0.816%
BEEF3	R$ 4,81 0.418%
BERK34	R$ 133,13 0.256%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,72 0.882%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,69 2.606%
BOVA11	R$ 135,56 0.03%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,17 -0.056%
BPAC11	R$ 41,57 -0.312%
BPAN4	R$ 8,23 -0.724%
BRAP4	R$ 15,46 -0.258%
BRAV3	R$ 20,40 -0.923%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,45 -0.195%
BRKM5	R$ 10,39 1.366%
BRSR6	R$ 11,72 -1.264%
CAML3	R$ 5,43 3.626%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,44 0.809%
CHVX34	R$ 81,96 0.429%
CMIG3	R$ 15,16 0.132%
CMIG4	R$ 10,72 -0.464%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,70 -0.933%
COGN3	R$ 2,92 -1.684%
CPFE3	R$ 40,72 -0.756%
CPLE3	R$ 11,76 -0.676%
CPLE6	R$ 12,65 -0.94%
CSAN3	R$ 8,10 -0.246%
CSMG3	R$ 27,29 -0.037%
CSNA3	R$ 8,22 0.244%
CURY3	R$ 29,65 -0.603%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,41 -0.689%
CYRE3	R$ 25,33 -0.118%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,21 1.102%
DXCO3	R$ 5,62 1.444%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,67 0.921%
EGIE3	R$ 40,32 -0.322%
ELET3	R$ 40,75 -1.665%
ELET6	R$ 45,71 -0.975%
EMBR3	R$ 72,97 4.094%
ENEV3	R$ 13,76 -0.434%
ENGI11	R$ 46,95 -0.487%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,51 -0.355%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,14 0.038%
EZTC3	R$ 13,26 0.227%
FESA4	R$ 7,04 0.142%
FLRY3	R$ 13,32 0.452%
GFSA3	R$ 21,80 -3.111%
GGBR4	R$ 16,65 0.422%
GGPS3	R$ 15,35 -0.195%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,48 -0.297%
GOLD11	R$ 19,42 -0.257%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,38 -0.37%
GSGI34	R$ 115,79 1.295%
GUAR3	R$ 8,09 -0.979%
HAPV3	R$ 39,15 -0.559%
HBOR3	R$ 2,91 -3%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,63 -0.612%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,31 0.36%
INBR32	R$ 41,02 -0.606%
INTB3	R$ 15,20 0.396%
IRBR3	R$ 47,07 -1.155%
ISAE4	R$ 23,35 -0.511%
ITLC34	R$ 19,38 1.518%
ITSA4	R$ 10,84 -0.55%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,86 -0.513%
IVVB11	R$ 369,28 0.049%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,76 -0.316%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 151,30 2.007%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,15 0.833%
LAVV3	R$ 11,98 -0.25%
LEVE3	R$ 30,00 -0.332%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,15 0.047%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,53 -0.643%
LWSA3	R$ 4,12 -0.483%
M1TA34	R$ 136,89 -0.299%
MATD3	R$ 4,70 1.293%
MCDC34	R$ 79,68 -1.908%
MDIA3	R$ 23,32 -0.342%
MDNE3	R$ 21,65 -0.961%
MEAL3	R$ 1,13 -2.586%
MELI34	R$ 108,73 -1.146%
MGLU3	R$ 9,36 0.322%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,14 -0.877%
MOTV3	R$ 13,76 0.438%
MOVI3	R$ 8,46 2.174%
MRFG3	R$ 24,07 -1.352%
MRVE3	R$ 5,99 0.335%
MSFT34	R$ 109,02 -0.565%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,27 0.152%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 51,08 -0.312%
NASD11	R$ 16,69 0.12%
NEOE3	R$ 25,27 -1.693%
NFLX34	R$ 134,56 0.201%
NTCO3	R$ 10,57 0.38%
NVDC34	R$ 16,56 0.06%
ODPV3	R$ 11,61 0.781%
ONCO3	R$ 4,66 -1.483%
ORVR3	R$ 52,55 0.42%
OXYP34	R$ 42,37 0.403%
P1GR34	R$ 721,58 -1.153%
PAGS34	R$ 10,11 0.298%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,85 -0.278%
PETR4	R$ 32,88 -0.152%
PETZ3	R$ 4,27 -0.467%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,24 -0.392%
PNVL3	R$ 8,53 2.401%
POMO4	R$ 7,61 0%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,76 -0.613%
PSSA3	R$ 53,08 -1.54%
PTBL3	R$ 4,87 0.62%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,28 1.205%
RAIL3	R$ 18,50 0%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,62 0%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,16 -0.986%
RECV3	R$ 15,73 0.255%
RENT3	R$ 44,65 0.112%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,08 -0.438%
ROXO34	R$ 10,97 -2.489%
SANB11	R$ 29,90 -0.829%
SANB3	R$ 14,22 -0.35%
SAPR11	R$ 35,53 -1.797%
SBFG3	R$ 12,21 0.082%
SBSP3	R$ 116,58 -0.18%
SEER3	R$ 10,31 -1.151%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,05 2.886%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,68 -0.16%
SMAL11	R$ 108,68 -0.476%
SMFT3	R$ 23,96 -0.869%
SMTO3	R$ 19,68 0.051%
SOJA3	R$ 11,53 1.945%
SPXI11	R$ 359,67 0.159%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,73 0.171%
TAEE11	R$ 34,32 -0.493%
TASA4	R$ 7,20 0.559%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,09 -1.745%
TIMS3	R$ 21,08 -0.237%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,95 0.455%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,78 -0.384%
TSLA34	R$ 55,34 1.448%
TSMC34	R$ 147,05 -0.237%
TTEN3	R$ 14,50 -1.361%
TUPY3	R$ 18,40 -0.433%
UGPA3	R$ 17,25 0%
UNIP6	R$ 58,83 1.065%
USIM5	R$ 4,62 0.654%
VALE3	R$ 51,62 0.408%
VAMO3	R$ 4,99 -0.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,59 0.419%
VERZ34	R$ 38,26 0.026%
VISA34	R$ 98,08 0%
VIVA3	R$ 25,25 0.518%
VIVT3	R$ 29,86 -0.764%
VLID3	R$ 25,67 3.717%
VULC3	R$ 19,37 0.259%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,40 -0.246%
WEGE3	R$ 41,84 1.038%
WIZC3	R$ 7,90 1.41%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,71 -1.262%
YDUQ3	R$ 16,92 -1.341%
ZAMP3	R$ 3,38 -0.588%