Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:40:27

INÍCIO /TSMC34

TSMC34 TAIWANSMFAC DRN

-0,49 -0,332%
- R$ 148,05
  Máxima
- R$ 146,60
  Mínima
- 5.579,00
  Volume
- 18/06/25, 11:39:36
  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
TSMCJ16	0	R$ 9,65	1		0	0	0	0	163,24	0	0	0	0		0	0	0	TSMCV16

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,64 0.773%
AAPL34	R$ 54,12 1.121%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,44 -0.223%
AERI3	R$ 4,16 1.711%
AGRO3	R$ 20,68 -0.672%
ALOS3	R$ 21,85 0.423%
ALPA4	R$ 9,18 0.768%
ALUP11	R$ 30,41 0.363%
AMAR3	R$ 1,41 0%
AMBP3	R$ 168,00 -1.466%
AMER3	R$ 6,10 6.842%
AMZO34	R$ 59,72 0.793%
ANIM3	R$ 4,22 -0.472%
ARML3	R$ 4,39 5.024%
ASAI3	R$ 11,00 -0.901%
AURA33	R$ 51,35 -2.374%
AURE3	R$ 10,15 0.695%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 41,00 0.787%
B3SA3	R$ 13,64 0.813%
BABA34	R$ 22,38 -1.54%
BBAS3	R$ 21,90 0%
BBDC3	R$ 14,45 -0.345%
BBDC4	R$ 16,78 -0.651%
BBSE3	R$ 35,34 -0.507%
BEEF3	R$ 4,89 2.301%
BERK34	R$ 132,96 0.128%
BHIA3	R$ 3,73 2.473%
BLAU3	R$ 13,83 1.691%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,66 2.449%
BOVA11	R$ 135,74 0.162%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,34 0.063%
BPAC11	R$ 41,77 0.096%
BPAN4	R$ 8,27 -0.241%
BRAP4	R$ 15,50 0%
BRAV3	R$ 20,23 -1.748%
BRAX11	R$ 116,50 0.301%
BRFS3	R$ 20,50 0.049%
BRKM5	R$ 10,42 1.659%
BRSR6	R$ 11,77 -0.842%
CAML3	R$ 5,46 4.198%
CASH3	R$ 7,06 -0.141%
CBAV3	R$ 4,31 0%
CEAB3	R$ 17,63 1.908%
CHVX34	R$ 81,73 0.147%
CMIG3	R$ 15,15 0.066%
CMIG4	R$ 10,79 0.186%
CMIN3	R$ 5,01 0.602%
COCA34	R$ 63,77 -0.824%
COGN3	R$ 2,93 -1.347%
CPFE3	R$ 40,94 -0.146%
CPLE3	R$ 11,82 -0.169%
CPLE6	R$ 12,71 -0.548%
CSAN3	R$ 8,15 0.369%
CSMG3	R$ 27,59 1.062%
CSNA3	R$ 8,26 0.854%
CURY3	R$ 29,83 0%
CVCB3	R$ 2,34 0%
CXSE3	R$ 14,44 -0.551%
CYRE3	R$ 25,54 0.71%
DASA3	R$ 1,44 -0.69%
DIRR3	R$ 42,55 1.916%
DXCO3	R$ 5,69 2.708%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,73 1.711%
EGIE3	R$ 40,70 0.668%
ELET3	R$ 40,84 -1.472%
ELET6	R$ 45,67 -1.062%
EMBR3	R$ 72,74 3.766%
ENEV3	R$ 13,84 0.145%
ENGI11	R$ 47,19 0.021%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,73 0.246%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,23 0%
EXXO34	R$ 78,15 0.051%
EZTC3	R$ 13,37 1.058%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,40 1.056%
GFSA3	R$ 21,93 -2.533%
GGBR4	R$ 16,71 0.784%
GGPS3	R$ 15,46 0.52%
GMAT3	R$ 7,98 -0.25%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,26 0.653%
GOGL34	R$ 80,31 -0.508%
GOLD11	R$ 19,43 -0.205%
GOLL54	R$ 200,00 26.582%
GRND3	R$ 5,36 -0.741%
GSGI34	R$ 116,49 1.907%
GUAR3	R$ 8,22 0.612%
HAPV3	R$ 39,50 0.305%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,83 0.262%
HYPE3	R$ 27,88 0.288%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,43 0.945%
INBR32	R$ 41,38 0.267%
INTB3	R$ 15,39 1.651%
IRBR3	R$ 47,16 -0.966%
ISAE4	R$ 23,61 0.554%
ITLC34	R$ 19,50 2.147%
ITSA4	R$ 10,89 0%
ITUB3	R$ 32,55 -0.792%
ITUB4	R$ 36,91 -0.378%
IVVB11	R$ 369,92 0.222%
JALL3	R$ 4,01 -1.956%
JBSS32	R$ 76,01 0.013%
JHSF3	R$ 5,35 -0.926%
JNJB34	R$ 55,15 -1.903%
JPMC34	R$ 152,35 2.939%
KEPL3	R$ 8,29 -0.241%
KLBN11	R$ 18,18 1%
LAVV3	R$ 12,03 0.167%
LEVE3	R$ 30,14 0.133%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,60 0%
LOGG3	R$ 21,18 0.142%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,64 -0.054%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,22 -0.058%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 79,92 -1.613%
MDIA3	R$ 23,33 -0.299%
MDNE3	R$ 21,81 -0.229%
MEAL3	R$ 1,15 -1.724%
MELI34	R$ 108,83 -1.055%
MGLU3	R$ 9,49 1.715%
MILS3	R$ 10,59 0.379%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,79 0.657%
MOVI3	R$ 8,58 3.623%
MRFG3	R$ 24,05 -1.434%
MRVE3	R$ 6,03 1.005%
MSFT34	R$ 109,41 -0.192%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,43 0.762%
MYPK3	R$ 13,11 0.076%
N1VO34	R$ 51,34 0.195%
NASD11	R$ 16,74 0.42%
NEOE3	R$ 25,60 -0.409%
NFLX34	R$ 135,08 0.588%
NTCO3	R$ 10,60 0.665%
NVDC34	R$ 16,62 0.423%
ODPV3	R$ 11,65 1.128%
ONCO3	R$ 4,71 -0.212%
ORVR3	R$ 52,63 0.573%
OXYP34	R$ 41,87 -0.782%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,16 0.794%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,61 -0.946%
PETR4	R$ 32,58 -1.093%
PETZ3	R$ 4,29 0.467%
PIBB11	R$ 244,34 -0.045%
PLPL3	R$ 15,38 0.523%
PNVL3	R$ 8,54 2.521%
POMO4	R$ 7,66 0.657%
POSI3	R$ 4,47 0.903%
PRIO3	R$ 43,56 -1.067%
PSSA3	R$ 53,39 -0.965%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,15 0.354%
RAIL3	R$ 18,57 0.378%
RAIZ4	R$ 1,82 -1.081%
RANI3	R$ 7,66 0.525%
RAPT4	R$ 9,05 -0.768%
RDOR3	R$ 35,31 -0.479%
RECV3	R$ 15,59 -0.637%
RENT3	R$ 44,93 0.74%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,07 -0.766%
ROXO34	R$ 11,00 -2.311%
SANB11	R$ 30,03 -0.398%
SANB3	R$ 14,30 0.07%
SAPR11	R$ 35,74 -1.216%
SBFG3	R$ 12,29 0.738%
SBSP3	R$ 117,18 0.334%
SEER3	R$ 10,45 0.192%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,12 3.905%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,72 0.053%
SMAL11	R$ 109,25 0.046%
SMFT3	R$ 24,13 -0.165%
SMTO3	R$ 19,82 0.712%
SOJA3	R$ 11,72 3.625%
SPXI11	R$ 360,30 0.334%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,76 0.228%
TAEE11	R$ 34,52 0.058%
TASA4	R$ 7,20 0.698%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,55 0.213%
TIMS3	R$ 21,27 0.663%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,24 1.149%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,83 0.256%
TSLA34	R$ 55,43 1.613%
TSMC34	R$ 146,91 -0.332%
TTEN3	R$ 14,54 -1.021%
TUPY3	R$ 18,42 -0.325%
UGPA3	R$ 17,31 0.406%
UNIP6	R$ 59,10 1.529%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,58 0.311%
VAMO3	R$ 4,99 -0.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,67 0.791%
VERZ34	R$ 38,39 0.366%
VISA34	R$ 98,21 0.133%
VIVA3	R$ 25,55 1.712%
VIVT3	R$ 29,91 -0.598%
VLID3	R$ 25,37 2.505%
VULC3	R$ 19,53 1.087%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,52 0.123%
WEGE3	R$ 41,97 1.352%
WIZC3	R$ 7,98 2.179%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,81 -1.172%
YDUQ3	R$ 17,06 -0.525%
ZAMP3	R$ 3,39 -0.294%