Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:15:14

INÍCIO /TSMC34

TSMC34 TAIWANSMFAC DRN

-0,45 -0,305%
- R$ 148,05
  Máxima
- R$ 146,60
  Mínima
- 4.987,00
  Volume
- 18/06/25, 11:14:05
  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
TSMCI164	0	0	0		0	0	0	0	163,24	0	0	0	0		-1	10,826	0	TSMCU164

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,91 -0.057%
AAPL34	R$ 54,02 0.934%
ABCB4	R$ 21,37 0.659%
ABEV3	R$ 13,39 -0.594%
AERI3	R$ 4,17 1.956%
AGRO3	R$ 20,68 -0.672%
ALOS3	R$ 21,73 -0.129%
ALPA4	R$ 9,10 -0.11%
ALUP11	R$ 30,32 0.066%
AMAR3	R$ 1,41 0%
AMBP3	R$ 168,66 -1.079%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,39 0.236%
ANIM3	R$ 4,18 -1.415%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 10,93 -1.532%
AURA33	R$ 51,48 -2.222%
AURE3	R$ 10,06 0%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,64 -0.098%
B3SA3	R$ 13,60 0.517%
BABA34	R$ 22,40 -1.452%
BBAS3	R$ 21,82 -0.365%
BBDC3	R$ 14,41 -0.621%
BBDC4	R$ 16,77 -0.71%
BBSE3	R$ 35,20 -0.873%
BEEF3	R$ 4,80 0.418%
BERK34	R$ 133,08 0.218%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,75 1.103%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,69 2.606%
BOVA11	R$ 135,61 0.066%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,22 -0.021%
BPAC11	R$ 41,56 -0.36%
BPAN4	R$ 8,23 -0.724%
BRAP4	R$ 15,47 -0.194%
BRAV3	R$ 20,40 -0.923%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,45 -0.146%
BRKM5	R$ 10,39 1.366%
BRSR6	R$ 11,73 -1.179%
CAML3	R$ 5,44 3.817%
CASH3	R$ 7,04 -0.424%
CBAV3	R$ 4,31 -0.232%
CEAB3	R$ 17,44 0.809%
CHVX34	R$ 81,96 0.429%
CMIG3	R$ 15,12 -0.132%
CMIG4	R$ 10,72 -0.464%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,72 -0.902%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,69 -0.756%
CPLE3	R$ 11,77 -0.676%
CPLE6	R$ 12,66 -0.861%
CSAN3	R$ 8,11 -0.123%
CSMG3	R$ 27,31 0.037%
CSNA3	R$ 8,22 0.366%
CURY3	R$ 29,65 -0.603%
CVCB3	R$ 2,32 0%
CXSE3	R$ 14,42 -0.689%
CYRE3	R$ 25,33 -0.118%
DASA3	R$ 1,44 -0.69%
DIRR3	R$ 42,26 1.222%
DXCO3	R$ 5,62 1.444%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,68 0.921%
EGIE3	R$ 40,30 -0.322%
ELET3	R$ 40,75 -1.641%
ELET6	R$ 45,72 -0.953%
EMBR3	R$ 72,94 4.051%
ENEV3	R$ 13,75 -0.507%
ENGI11	R$ 46,93 -0.53%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,50 -0.355%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,32 0.269%
EZTC3	R$ 13,27 0.227%
FESA4	R$ 7,05 0.142%
FLRY3	R$ 13,31 0.452%
GFSA3	R$ 21,80 -3.111%
GGBR4	R$ 16,67 0.543%
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$ 80,50 -0.273%
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$ 39,18 -0.508%
HBOR3	R$ 2,91 -3%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,61 -0.683%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,32 0.45%
INBR32	R$ 41,04 -0.557%
INTB3	R$ 15,22 0.528%
IRBR3	R$ 47,05 -1.197%
ISAE4	R$ 23,37 -0.426%
ITLC34	R$ 19,39 1.518%
ITSA4	R$ 10,86 -0.367%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,83 -0.594%
IVVB11	R$ 369,25 0.041%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,67 -0.434%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 151,00 2.027%
KEPL3	R$ 8,29 -0.12%
KLBN11	R$ 18,14 0.778%
LAVV3	R$ 11,98 -0.25%
LEVE3	R$ 30,02 -0.266%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,16 0.047%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,52 -0.643%
LWSA3	R$ 4,12 -0.483%
M1TA34	R$ 136,99 -0.226%
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$ 1,14 -1.724%
MELI34	R$ 108,77 -1.109%
MGLU3	R$ 9,37 0.429%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,75 0.365%
MOVI3	R$ 8,44 1.932%
MRFG3	R$ 24,07 -1.352%
MRVE3	R$ 5,98 0.168%
MSFT34	R$ 108,98 -0.602%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,28 0.152%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 51,08 -0.312%
NASD11	R$ 16,69 0.12%
NEOE3	R$ 25,26 -1.732%
NFLX34	R$ 134,56 0.201%
NTCO3	R$ 10,56 0.38%
NVDC34	R$ 16,55 0%
ODPV3	R$ 11,62 0.868%
ONCO3	R$ 4,66 -1.483%
ORVR3	R$ 52,65 0.612%
OXYP34	R$ 42,37 0.403%
P1GR34	R$ 721,58 -1.153%
PAGS34	R$ 10,12 0.397%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,92 -0.083%
PETR4	R$ 32,96 0.091%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,22 -0.523%
PNVL3	R$ 8,53 2.281%
POMO4	R$ 7,60 -0.131%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,79 -0.545%
PSSA3	R$ 53,07 -1.558%
PTBL3	R$ 4,87 0.62%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,28 1.276%
RAIL3	R$ 18,52 0.108%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,62 0%
RAPT4	R$ 9,03 -0.987%
RDOR3	R$ 35,15 -0.958%
RECV3	R$ 15,73 0.255%
RENT3	R$ 44,64 0.112%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,10 -0.547%
ROXO34	R$ 10,97 -2.667%
SANB11	R$ 29,91 -0.796%
SANB3	R$ 14,24 -0.35%
SAPR11	R$ 35,53 -1.797%
SBFG3	R$ 12,20 0%
SBSP3	R$ 116,52 -0.231%
SEER3	R$ 10,31 -1.151%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,06 2.886%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,66 -0.267%
SMAL11	R$ 108,68 -0.467%
SMFT3	R$ 23,95 -0.91%
SMTO3	R$ 19,66 -0.051%
SOJA3	R$ 11,57 2.299%
SPXI11	R$ 359,67 0.159%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,74 0.19%
TAEE11	R$ 34,30 -0.551%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,10 -1.702%
TIMS3	R$ 21,07 -0.284%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 0%
TOTS3	R$ 41,93 0.407%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,78 -0.256%
TSLA34	R$ 55,40 1.558%
TSMC34	R$ 146,95 -0.305%
TTEN3	R$ 14,50 -1.293%
TUPY3	R$ 18,40 -0.541%
UGPA3	R$ 17,25 0.058%
UNIP6	R$ 58,83 1.065%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,67 0.506%
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$ 25,31 0.756%
VIVT3	R$ 29,85 -0.798%
VLID3	R$ 25,69 3.798%
VULC3	R$ 19,37 0.259%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,40 -0.246%
WEGE3	R$ 41,78 0.942%
WIZC3	R$ 7,91 1.41%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,69 -1.281%
YDUQ3	R$ 16,92 -1.341%
ZAMP3	R$ 3,38 -0.588%