Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:37:38

INÍCIO /TSMC34

TSMC34 TAIWANSMFAC DRN

-0,54 -0,366%
- R$ 148,05
  Máxima
- R$ 146,60
  Mínima
- 5.577,00
  Volume
- 18/06/25, 11:36:40
  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
TSMCJ164	0	0	0		0	0	0	0	163,24	0	0	0	0		-1	9,296	0	TSMCV164

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,41 0.512%
AAPL34	R$ 54,12 1.121%
ABCB4	R$ 21,35 0.565%
ABEV3	R$ 13,45 -0.148%
AERI3	R$ 4,16 1.711%
AGRO3	R$ 20,67 -0.72%
ALOS3	R$ 21,87 0.515%
ALPA4	R$ 9,16 0.549%
ALUP11	R$ 30,41 0.33%
AMAR3	R$ 1,43 1.418%
AMBP3	R$ 167,40 -1.818%
AMER3	R$ 6,06 6.316%
AMZO34	R$ 59,64 0.658%
ANIM3	R$ 4,23 -0.236%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 11,00 -1.081%
AURA33	R$ 51,55 -2.089%
AURE3	R$ 10,15 0.794%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 41,00 0.787%
B3SA3	R$ 13,64 0.813%
BABA34	R$ 22,35 -1.672%
BBAS3	R$ 21,87 -0.137%
BBDC3	R$ 14,45 -0.345%
BBDC4	R$ 16,79 -0.592%
BBSE3	R$ 35,30 -0.619%
BEEF3	R$ 4,90 2.51%
BERK34	R$ 132,90 0.083%
BHIA3	R$ 3,74 2.747%
BLAU3	R$ 13,83 1.691%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,66 2.449%
BOVA11	R$ 135,70 0.133%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,29 0.028%
BPAC11	R$ 41,76 0.024%
BPAN4	R$ 8,28 -0.121%
BRAP4	R$ 15,50 0%
BRAV3	R$ 20,27 -1.554%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,39 -0.488%
BRKM5	R$ 10,45 1.854%
BRSR6	R$ 11,78 -0.758%
CAML3	R$ 5,45 4.008%
CASH3	R$ 7,07 -0.141%
CBAV3	R$ 4,33 0.464%
CEAB3	R$ 17,63 1.908%
CHVX34	R$ 81,73 0.147%
CMIG3	R$ 15,20 0.396%
CMIG4	R$ 10,81 0.371%
CMIN3	R$ 5,01 0.602%
COCA34	R$ 63,70 -0.933%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,84 -0.39%
CPLE3	R$ 11,82 -0.169%
CPLE6	R$ 12,71 -0.392%
CSAN3	R$ 8,12 0%
CSMG3	R$ 27,56 0.952%
CSNA3	R$ 8,25 0.61%
CURY3	R$ 29,86 0.101%
CVCB3	R$ 2,34 0.429%
CXSE3	R$ 14,44 -0.551%
CYRE3	R$ 25,54 0.71%
DASA3	R$ 1,45 0%
DIRR3	R$ 42,54 1.892%
DXCO3	R$ 5,68 2.527%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,69 1.316%
EGIE3	R$ 40,65 0.544%
ELET3	R$ 40,78 -1.593%
ELET6	R$ 45,63 -1.148%
EMBR3	R$ 72,77 3.809%
ENEV3	R$ 13,85 0.217%
ENGI11	R$ 47,21 0.064%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,73 0.246%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,23 0%
EXXO34	R$ 77,92 -0.243%
EZTC3	R$ 13,36 1.058%
FESA4	R$ 7,07 0.426%
FLRY3	R$ 13,43 1.282%
GFSA3	R$ 21,76 -3.289%
GGBR4	R$ 16,71 0.784%
GGPS3	R$ 15,47 0.585%
GMAT3	R$ 7,96 -0.5%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,26 0.762%
GOGL34	R$ 80,21 -0.632%
GOLD11	R$ 19,43 -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$ 39,49 0.279%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,90 0.324%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,45 1.035%
INBR32	R$ 41,35 0.194%
INTB3	R$ 15,34 1.321%
IRBR3	R$ 47,27 -0.777%
ISAE4	R$ 23,49 0.085%
ITLC34	R$ 19,48 2.042%
ITSA4	R$ 10,88 -0.183%
ITUB3	R$ 32,53 -0.853%
ITUB4	R$ 36,90 -0.405%
IVVB11	R$ 369,72 0.168%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 75,95 -0.066%
JHSF3	R$ 5,33 -1.296%
JNJB34	R$ 55,15 -1.903%
JPMC34	R$ 152,05 2.736%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,20 1.056%
LAVV3	R$ 12,04 0.25%
LEVE3	R$ 30,08 -0.066%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,58 0%
LOGG3	R$ 21,19 0.189%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,66 0.054%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 137,10 -0.146%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,68 -1.908%
MDIA3	R$ 23,38 -0.085%
MDNE3	R$ 21,78 -0.366%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 108,84 -1.046%
MGLU3	R$ 9,47 1.501%
MILS3	R$ 10,58 0.284%
MLAS3	R$ 1,15 0.877%
MOTV3	R$ 13,75 0.365%
MOVI3	R$ 8,57 3.502%
MRFG3	R$ 24,05 -1.434%
MRVE3	R$ 6,05 1.34%
MSFT34	R$ 109,29 -0.319%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,46 0.877%
MYPK3	R$ 13,13 0.229%
N1VO34	R$ 51,26 0.039%
NASD11	R$ 16,73 0.36%
NEOE3	R$ 25,53 -0.681%
NFLX34	R$ 135,00 0.529%
NTCO3	R$ 10,61 0.76%
NVDC34	R$ 16,61 0.363%
ODPV3	R$ 11,67 1.302%
ONCO3	R$ 4,70 -0.424%
ORVR3	R$ 52,78 0.955%
OXYP34	R$ 41,87 -0.782%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,16 0.794%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,68 -0.751%
PETR4	R$ 32,70 -0.759%
PETZ3	R$ 4,28 -0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,39 0.588%
PNVL3	R$ 8,54 2.521%
POMO4	R$ 7,67 0.788%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,54 -1.113%
PSSA3	R$ 53,40 -0.946%
PTBL3	R$ 4,84 0%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,14 0.213%
RAIL3	R$ 18,54 0.216%
RAIZ4	R$ 1,83 -1.081%
RANI3	R$ 7,66 0.525%
RAPT4	R$ 9,07 -0.548%
RDOR3	R$ 35,26 -0.648%
RECV3	R$ 15,62 -0.446%
RENT3	R$ 44,78 0.404%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,07 -0.766%
ROXO34	R$ 10,98 -2.4%
SANB11	R$ 29,96 -0.63%
SANB3	R$ 14,29 0%
SAPR11	R$ 35,78 -1.106%
SBFG3	R$ 12,32 0.984%
SBSP3	R$ 117,00 0.18%
SEER3	R$ 10,43 0%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,13 4.075%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,75 0.214%
SMAL11	R$ 109,29 0.082%
SMFT3	R$ 24,14 -0.124%
SMTO3	R$ 19,77 0.508%
SOJA3	R$ 11,72 3.625%
SPXI11	R$ 360,30 0.334%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,73 0.19%
TAEE11	R$ 34,58 0.261%
TASA4	R$ 7,21 0.698%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,39 -0.468%
TIMS3	R$ 21,21 0.379%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,17 0.982%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,82 0.128%
TSLA34	R$ 55,40 1.558%
TSMC34	R$ 146,86 -0.366%
TTEN3	R$ 14,53 -1.157%
TUPY3	R$ 18,41 -0.379%
UGPA3	R$ 17,28 0.232%
UNIP6	R$ 58,72 0.876%
USIM5	R$ 4,62 0.436%
VALE3	R$ 51,53 0.233%
VAMO3	R$ 4,99 -0.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,65 0.698%
VERZ34	R$ 38,39 0.366%
VISA34	R$ 98,21 0.133%
VIVA3	R$ 25,46 1.314%
VIVT3	R$ 29,89 -0.665%
VLID3	R$ 25,45 2.828%
VULC3	R$ 19,55 1.19%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,47 -0.031%
WEGE3	R$ 41,89 1.159%
WIZC3	R$ 7,97 2.179%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,81 -1.172%
YDUQ3	R$ 17,05 -0.583%
ZAMP3	R$ 3,39 0%