Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:38:00

INÍCIO /TSMC34

TSMC34 TAIWANSMFAC DRN

-0,32 -0,217%
- R$ 148,05
  Máxima
- R$ 146,56
  Mínima
- 9.060,00
  Volume
- 18/06/25, 14:31:32
  Último Negócio
- R$ 148,00
  Abertura
- R$ 1,33
  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
TSMCI16	0	R$ 8,47	1		0	0	0	0	163,24	0	0	0	0		0	0	0	TSMCU16

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 86,81 -1.307%
AAPL34	R$ 53,93 0.766%
ABCB4	R$ 21,32 0.424%
ABEV3	R$ 13,46 0%
AERI3	R$ 4,15 1.467%
AGRO3	R$ 20,69 -0.624%
ALOS3	R$ 21,68 -0.359%
ALPA4	R$ 9,19 0.878%
ALUP11	R$ 30,35 0.165%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 170,06 -0.258%
AMER3	R$ 5,94 4.211%
AMZO34	R$ 58,99 -0.439%
ANIM3	R$ 4,23 -0.472%
ARML3	R$ 4,37 4.545%
ASAI3	R$ 10,99 -0.991%
AURA33	R$ 51,45 -2.279%
AURE3	R$ 10,09 0.199%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,14 1.205%
B3SA3	R$ 13,67 1.035%
BABA34	R$ 22,27 -2.024%
BBAS3	R$ 21,90 0.046%
BBDC3	R$ 14,50 0%
BBDC4	R$ 16,89 0%
BBSE3	R$ 35,40 -0.338%
BEEF3	R$ 4,88 2.092%
BERK34	R$ 133,33 0.407%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,72 0.882%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,43 1.251%
BOVA11	R$ 135,76 0.177%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,38 0.091%
BPAC11	R$ 41,86 0.36%
BPAN4	R$ 8,32 0.241%
BRAP4	R$ 15,44 -0.387%
BRAV3	R$ 20,44 -0.729%
BRAX11	R$ 116,43 0.241%
BRFS3	R$ 20,87 1.855%
BRKM5	R$ 10,35 0.976%
BRSR6	R$ 11,71 -1.348%
CAML3	R$ 5,36 2.29%
CASH3	R$ 7,04 -0.424%
CBAV3	R$ 4,27 -0.928%
CEAB3	R$ 17,49 1.098%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,06 -0.528%
CMIG4	R$ 10,81 0.371%
CMIN3	R$ 5,04 1.205%
COCA34	R$ 63,74 -0.871%
COGN3	R$ 2,92 -2.02%
CPFE3	R$ 40,52 -1.171%
CPLE3	R$ 11,73 -0.929%
CPLE6	R$ 12,58 -1.488%
CSAN3	R$ 8,04 -0.985%
CSMG3	R$ 27,49 0.696%
CSNA3	R$ 8,21 0%
CURY3	R$ 29,44 -1.307%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,39 -0.826%
CYRE3	R$ 25,44 0.276%
DASA3	R$ 1,39 -4.138%
DIRR3	R$ 42,04 0.743%
DXCO3	R$ 5,65 1.986%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,77 2.237%
EGIE3	R$ 40,60 0.42%
ELET3	R$ 40,71 -1.762%
ELET6	R$ 45,41 -1.646%
EMBR3	R$ 72,96 4.08%
ENEV3	R$ 13,84 0.145%
ENGI11	R$ 47,07 -0.233%
ENJU3	R$ 1,17 -1.681%
EQTL3	R$ 36,43 -0.573%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,18 -0.692%
EXXO34	R$ 78,30 0.243%
EZTC3	R$ 13,31 0.605%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,35 0.679%
GFSA3	R$ 21,76 -3.244%
GGBR4	R$ 16,63 0.302%
GGPS3	R$ 15,32 -0.39%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,40 -0.3%
GOAU4	R$ 9,22 0.326%
GOGL34	R$ 80,35 -0.458%
GOLD11	R$ 19,46 -0.051%
GOLL54	R$ 222,03 40.525%
GRND3	R$ 5,36 -0.741%
GSGI34	R$ 116,69 2.082%
GUAR3	R$ 8,27 1.224%
HAPV3	R$ 39,50 0.305%
HBOR3	R$ 2,93 -2.333%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,82 0.072%
IFCM3	R$ 0,05 -16.667%
IGTI11	R$ 22,02 -0.855%
INBR32	R$ 41,47 0.533%
INTB3	R$ 15,34 1.321%
IRBR3	R$ 47,55 -0.147%
ISAE4	R$ 23,44 -0.128%
ITLC34	R$ 19,53 2.251%
ITSA4	R$ 10,91 0.092%
ITUB3	R$ 32,48 -1.006%
ITUB4	R$ 36,92 -0.351%
IVVB11	R$ 369,26 0.043%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 74,78 -1.605%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,37 -1.512%
JPMC34	R$ 151,44 2.324%
KEPL3	R$ 8,30 -0.12%
KLBN11	R$ 18,05 0.278%
LAVV3	R$ 11,90 -0.916%
LEVE3	R$ 29,90 -0.664%
LILY34	R$ 143,22 -1.459%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,06 -0.426%
LOGN3	R$ 25,79 0.742%
LREN3	R$ 18,70 0.268%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 136,87 -0.313%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,73 -1.847%
MDIA3	R$ 23,40 -0.043%
MDNE3	R$ 21,30 -2.562%
MEAL3	R$ 1,15 0%
MELI34	R$ 109,89 -0.091%
MGLU3	R$ 9,33 0%
MILS3	R$ 10,51 -0.379%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,78 0.511%
MOVI3	R$ 8,41 1.691%
MRFG3	R$ 24,42 0.082%
MRVE3	R$ 5,89 -1.34%
MSFT34	R$ 109,65 0.009%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,25 0.076%
MYPK3	R$ 13,13 0.229%
N1VO34	R$ 51,16 -0.156%
NASD11	R$ 16,66 -0.06%
NEOE3	R$ 25,38 -1.265%
NFLX34	R$ 134,81 0.387%
NTCO3	R$ 10,49 -0.38%
NVDC34	R$ 16,61 0.363%
ODPV3	R$ 11,65 1.128%
ONCO3	R$ 4,72 0%
ORVR3	R$ 51,91 -0.803%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,25 1.687%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,78 -0.473%
PETR4	R$ 32,84 -0.304%
PETZ3	R$ 4,26 -0.234%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,21 -0.588%
PNVL3	R$ 9,19 10.324%
POMO4	R$ 7,61 0%
POSI3	R$ 4,42 -0.226%
PRIO3	R$ 43,70 -0.749%
PSSA3	R$ 53,36 -1.02%
PTBL3	R$ 4,83 -0.207%
PYPL34	R$ 18,77 -3.595%
QUAL3	R$ 1,86 -0.535%
RADL3	R$ 14,33 1.559%
RAIL3	R$ 18,44 -0.324%
RAIZ4	R$ 1,80 -2.703%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 8,96 -1.754%
RDOR3	R$ 35,20 -0.817%
RECV3	R$ 15,82 0.892%
RENT3	R$ 44,59 -0.022%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,04 -1.094%
ROXO34	R$ 11,32 0.622%
SANB11	R$ 30,08 -0.232%
SANB3	R$ 14,32 0.14%
SAPR11	R$ 36,15 -0.138%
SBFG3	R$ 12,23 0.246%
SBSP3	R$ 116,33 -0.394%
SEER3	R$ 10,39 -0.384%
SEQL3	R$ 1,27 -3.053%
SIMH3	R$ 6,03 2.377%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,54 -0.962%
SMAL11	R$ 108,88 -0.293%
SMFT3	R$ 24,06 -0.455%
SMTO3	R$ 19,73 0.356%
SOJA3	R$ 11,93 5.482%
SPXI11	R$ 360,00 0.251%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,73 -0.218%
SUZB3	R$ 52,87 0.437%
TAEE11	R$ 34,43 -0.174%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 1.739%
TEND3	R$ 23,21 -1.234%
TIMS3	R$ 21,29 0.757%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,31 1.317%
TRAD3	R$ 7,07 1%
TRIS3	R$ 7,78 -0.256%
TSLA34	R$ 55,22 1.228%
TSMC34	R$ 147,08 -0.217%
TTEN3	R$ 14,50 -1.293%
TUPY3	R$ 18,44 -0.216%
UGPA3	R$ 17,35 0.638%
UNIP6	R$ 58,72 0.876%
USIM5	R$ 4,57 -0.436%
VALE3	R$ 51,50 0.175%
VAMO3	R$ 4,89 -2.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,71 0.977%
VERZ34	R$ 38,44 0.497%
VISA34	R$ 95,65 -2.478%
VIVA3	R$ 25,77 2.508%
VIVT3	R$ 29,89 -0.698%
VLID3	R$ 25,15 1.616%
VULC3	R$ 19,61 1.501%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,69 0.647%
WEGE3	R$ 41,87 1.111%
WIZC3	R$ 8,07 3.462%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,72 -1.253%
YDUQ3	R$ 16,96 -1.05%
ZAMP3	R$ 3,44 1.176%