Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:38:52

INÍCIO /TSMC34

TSMC34 TAIWANSMFAC DRN

-0,59 -0,40%
- R$ 148,05
  Máxima
- R$ 146,60
  Mínima
- 5.578,00
  Volume
- 18/06/25, 11:38:24
  Último Negócio
- R$ 148,00
  Abertura
- R$ 0,82
  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
TSMCK164	0	0	0		0	0	0	0	163,24	0	0	0	0		-1	7,345	0	TSMCW164

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,64 0.773%
AAPL34	R$ 54,19 1.252%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,46 -0.148%
AERI3	R$ 4,16 1.711%
AGRO3	R$ 20,67 -0.72%
ALOS3	R$ 21,88 0.561%
ALPA4	R$ 9,18 0.768%
ALUP11	R$ 30,41 0.363%
AMAR3	R$ 1,43 1.418%
AMBP3	R$ 169,20 -0.762%
AMER3	R$ 6,05 6.14%
AMZO34	R$ 59,74 0.827%
ANIM3	R$ 4,22 -0.472%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 11,00 -0.901%
AURA33	R$ 51,55 -2.089%
AURE3	R$ 10,15 0.794%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,07 0.959%
B3SA3	R$ 13,64 0.813%
BABA34	R$ 22,37 -1.76%
BBAS3	R$ 21,88 -0.091%
BBDC3	R$ 14,45 -0.345%
BBDC4	R$ 16,79 -0.592%
BBSE3	R$ 35,38 -0.422%
BEEF3	R$ 4,91 2.72%
BERK34	R$ 132,90 0.083%
BHIA3	R$ 3,73 2.473%
BLAU3	R$ 13,83 1.691%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,67 2.501%
BOVA11	R$ 135,75 0.17%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,35 0.07%
BPAC11	R$ 41,75 0.168%
BPAN4	R$ 8,28 -0.121%
BRAP4	R$ 15,50 0.065%
BRAV3	R$ 20,25 -1.651%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,41 -0.39%
BRKM5	R$ 10,45 1.951%
BRSR6	R$ 11,78 -0.758%
CAML3	R$ 5,45 4.008%
CASH3	R$ 7,08 0.141%
CBAV3	R$ 4,32 0.232%
CEAB3	R$ 17,68 2.197%
CHVX34	R$ 81,73 0.147%
CMIG3	R$ 15,21 0.462%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 5,01 0.602%
COCA34	R$ 63,70 -0.933%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,93 -0.171%
CPLE3	R$ 11,87 0.253%
CPLE6	R$ 12,73 -0.235%
CSAN3	R$ 8,15 0.369%
CSMG3	R$ 27,62 1.172%
CSNA3	R$ 8,27 0.854%
CURY3	R$ 29,88 0.168%
CVCB3	R$ 2,34 0%
CXSE3	R$ 14,44 -0.551%
CYRE3	R$ 25,59 0.907%
DASA3	R$ 1,45 0%
DIRR3	R$ 42,65 2.156%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,73 1.711%
EGIE3	R$ 40,71 0.767%
ELET3	R$ 40,82 -1.52%
ELET6	R$ 45,66 -1.083%
EMBR3	R$ 72,85 3.923%
ENEV3	R$ 13,85 0.217%
ENGI11	R$ 47,31 0.276%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,77 0.355%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,25 0.277%
EXXO34	R$ 78,03 -0.102%
EZTC3	R$ 13,40 1.285%
FESA4	R$ 7,07 0.426%
FLRY3	R$ 13,41 1.131%
GFSA3	R$ 21,84 -2.933%
GGBR4	R$ 16,71 0.784%
GGPS3	R$ 15,52 0.91%
GMAT3	R$ 7,99 -0.125%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.871%
GOGL34	R$ 80,17 -0.681%
GOLD11	R$ 19,41 -0.308%
GOLL54	R$ 200,00 26.582%
GRND3	R$ 5,38 -0.37%
GSGI34	R$ 116,49 1.907%
GUAR3	R$ 8,23 0.734%
HAPV3	R$ 39,51 0.33%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,82 0.525%
HYPE3	R$ 27,87 0.252%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,49 1.215%
INBR32	R$ 41,37 0.242%
INTB3	R$ 15,40 1.651%
IRBR3	R$ 47,23 -0.819%
ISAE4	R$ 23,55 0.341%
ITLC34	R$ 19,54 2.304%
ITSA4	R$ 10,89 -0.183%
ITUB3	R$ 32,55 -0.792%
ITUB4	R$ 36,92 -0.351%
IVVB11	R$ 369,92 0.222%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 76,02 0.026%
JHSF3	R$ 5,37 -0.556%
JNJB34	R$ 55,15 -1.903%
JPMC34	R$ 152,15 2.804%
KEPL3	R$ 8,29 -0.12%
KLBN11	R$ 18,19 1.056%
LAVV3	R$ 12,04 0.25%
LEVE3	R$ 30,09 -0.066%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,60 0.386%
LOGG3	R$ 21,19 0.189%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,67 0.107%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 137,10 -0.146%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 79,92 -1.613%
MDIA3	R$ 23,40 0%
MDNE3	R$ 21,79 -0.32%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 108,89 -1%
MGLU3	R$ 9,50 1.715%
MILS3	R$ 10,59 0.284%
MLAS3	R$ 1,15 0.877%
MOTV3	R$ 13,79 0.511%
MOVI3	R$ 8,58 3.744%
MRFG3	R$ 24,04 -1.475%
MRVE3	R$ 6,05 1.34%
MSFT34	R$ 109,40 -0.219%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,47 0.953%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 51,31 0.137%
NASD11	R$ 16,73 0.36%
NEOE3	R$ 25,63 -0.253%
NFLX34	R$ 135,08 0.588%
NTCO3	R$ 10,62 0.855%
NVDC34	R$ 16,64 0.544%
ODPV3	R$ 11,67 1.302%
ONCO3	R$ 4,71 -0.212%
ORVR3	R$ 52,72 0.745%
OXYP34	R$ 41,87 -0.782%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,16 0.794%
PCAR3	R$ 3,09 0.326%
PETR3	R$ 35,67 -0.779%
PETR4	R$ 32,70 -0.729%
PETZ3	R$ 4,28 -0.234%
PIBB11	R$ 244,34 -0.045%
PLPL3	R$ 15,42 0.654%
PNVL3	R$ 8,54 2.521%
POMO4	R$ 7,67 0.788%
POSI3	R$ 4,46 0.677%
PRIO3	R$ 43,59 -0.999%
PSSA3	R$ 53,42 -0.909%
PTBL3	R$ 4,84 0%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,88 1.07%
RADL3	R$ 14,16 0.354%
RAIL3	R$ 18,58 0.432%
RAIZ4	R$ 1,83 -1.081%
RANI3	R$ 7,66 0.525%
RAPT4	R$ 9,07 -0.548%
RDOR3	R$ 35,29 -0.535%
RECV3	R$ 15,62 -0.446%
RENT3	R$ 44,88 0.628%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,08 -0.766%
ROXO34	R$ 11,00 -2.222%
SANB11	R$ 30,04 -0.365%
SANB3	R$ 14,29 0%
SAPR11	R$ 35,80 -1.05%
SBFG3	R$ 12,31 0.902%
SBSP3	R$ 117,04 0.214%
SEER3	R$ 10,46 0.288%
SEQL3	R$ 1,29 -0.763%
SIMH3	R$ 6,14 4.244%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,71 0%
SMAL11	R$ 109,33 0.119%
SMFT3	R$ 24,17 0%
SMTO3	R$ 19,84 0.864%
SOJA3	R$ 11,70 3.448%
SPXI11	R$ 360,30 0.334%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,73 -0.145%
SUZB3	R$ 52,77 0.247%
TAEE11	R$ 34,61 0.348%
TASA4	R$ 7,21 0.698%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,59 0.383%
TIMS3	R$ 21,24 0.521%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,23 1.125%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,84 0.384%
TSLA34	R$ 55,42 1.595%
TSMC34	R$ 146,81 -0.4%
TTEN3	R$ 14,54 -1.021%
TUPY3	R$ 18,41 -0.379%
UGPA3	R$ 17,33 0.522%
UNIP6	R$ 59,19 1.684%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,55 0.272%
VAMO3	R$ 5,03 0.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,68 0.837%
VERZ34	R$ 38,39 0.366%
VISA34	R$ 98,21 0.133%
VIVA3	R$ 25,55 1.712%
VIVT3	R$ 29,89 -0.665%
VLID3	R$ 25,40 2.626%
VULC3	R$ 19,53 1.087%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,56 0.246%
WEGE3	R$ 41,90 1.183%
WIZC3	R$ 7,97 2.179%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,86 -1.099%
YDUQ3	R$ 17,03 -0.7%
ZAMP3	R$ 3,39 -0.294%