Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

VALE3 VALE ON

-0,10 -0,174%
- R$ 57,55
  Máxima
- R$ 56,85
  Mínima
- 23.211.900,00
  Volume
- 19/03/25, 17:59:47
  Último Negócio
- R$ 57,35
  Abertura
- R$ 1.328,23
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

23,00%
Desvio Padrão (1a)
22,50%
IV (1a)

22,98%
EWMA (1a)
0,85
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
VALEH431	0	R$ 18,47	1		0	0	0	0	41,05	0	0	0	0		0	0	0	VALET431
VALEH434	0	R$ 18,24	1		0	0	0	0	41,30	0	0	0	0		-0.05	0,35	R$ 0,35	VALET434
VALEH436	0	R$ 18,00	1		0	0	0	0	41,55	0	0	0	0		0	0	0	VALET436
VALEH439	0	R$ 17,76	1		0	0	0	0	41,80	0	0	0	0		0	0	0	VALET439
VALEH441	0	R$ 17,53	1		0	0	0	0	42,05	0	0	0	0		0	0	0	VALET441
VALEH444	0	R$ 17,29	1		0	0	0	0	42,30	0	0	0	0		0	0	0	VALET444
VALEH446	0	R$ 17,05	1		0	0	0	0	42,55	0	0	0	0		0	0	0	VALET446
VALEH449	0	R$ 16,81	1		0	0	0	0	42,80	0	0	0	0		0	0	0	VALET449
VALEH451	0	R$ 16,58	1		0	0	0	0	43,05	0	0	0	0		0	0	0	VALET451
VALEH454	R$ 13,30	R$ 16,34	1		0	0	0	0	43,30	0	0	0	0		-0.04	0,24	R$ 0,24	VALET454
VALEH456	0	R$ 16,10	1		0	0	0	0	43,55	0	0	0	0		0	0	0	VALET456
VALEH459	0	R$ 15,87	1		0	0	0	0	43,80	0	0	0	0		0	0	0	VALET459
VALEH461	0	R$ 15,63	1		0	0	0	0	44,05	0	0	0	0		0	0	0	VALET461
VALEH464	0	R$ 15,39	1		0	0	0	0	44,30	0	0	0	0		0	0	0	VALET464
VALEH466	0	R$ 15,15	1		0	0	0	0	44,55	0	0	0	0		0	0	0	VALET466
VALEH469	0	R$ 14,92	1		0	0	0	0	44,80	0,45	0	0,23	0		0	0	0	VALET469
VALEH471	0	R$ 14,68	1		0	0	0	0	45,05	0,46	0	0,23	0		0	0	0	VALET471
VALEH474	0	R$ 14,44	1		0	0	0	0	45,30	0	0	0	0		-0.07	0,40	R$ 0,40	VALET474
VALEH476	0	R$ 14,20	1		0	0	0	0	45,55	0	0	0	0		-0.07	0,44	R$ 0,44	VALET476
VALEH479	0	R$ 13,97	1		0	0	0	0	45,80	0,55	0	0,28	0		-0.08	0,46	R$ 0,46	VALET479
VALEH481	0	R$ 13,73	1		0	0	0	0	46,05	0	0	0	0		-0.08	0,47	R$ 0,47	VALET481
VALEH484	0	R$ 13,49	1		0	0	0	0	46,30	0	0	0	0		-0.08	0,49	R$ 0,49	VALET484
VALEH486	0	R$ 13,26	1		0	0	0	0	46,55	0	0	0	0		0	0	0	VALET486
VALEH489	0	R$ 13,02	1		0	0	0	0	46,80	0	0,11	0,06	-34,545		-0.07	0,36	R$ 0,36	VALET489
VALEH496	0	R$ 12,78	1		0	0	0	0	47,05	0,75	0,34	0,55	0		-0.09	0,49	R$ 0,49	VALET496
VALEH494	0	R$ 12,54	1		0	0	0	0	47,30	0	0	0	0		0	0	0	VALET494
VALEH49	0	R$ 12,31	1		0	0	0	0	47,55	0	0	0	0		0	0	0	VALET49
VALEH499	0	R$ 12,07	1		0	0	0	0	47,80	0	0	0	0		0	0	0	VALET499
VALEH501	0	R$ 11,83	1		0	0	0	0	48,05	0,55	0,13	0,34	0		-0.1	0,60	R$ 0,60	VALET501
VALEH483	0	R$ 11,60	1		0	0	0	0	48,30	0	0	0	0		0	0	0	VALET483
VALEH506	0	R$ 11,36	1		0	0	0	0	48,55	0	0,23	0,12	0		-0.11	0,60	R$ 0,60	VALET506
VALEH488	0	R$ 11,12	1		0	0	0	0	48,80	0	0,03	0,02	0		0	0	0	VALET488
VALEH511	R$ 7,44	R$ 10,88	1		0	0	0	0	49,05	0	0	0	0		0	0	0	VALET511
VALEH493	R$ 8,39	R$ 10,65	1		0	0	0	0	49,30	0	0	0	0		-0.01	0,01	R$ 0,01	VALET493
VALEH516	0	R$ 10,41	1		0	0	0	0	49,55	0	0	0	0		0	0	0	VALET516
VALEH521	0	R$ 9,94	1		0	0	0	0	50,05	0	0,33	0,17	0		-0.15	1,03	R$ 1,03	VALET521
VALEH526	R$ 6,05	R$ 9,46	1		0	0	0	0	50,55	0	0,23	0,12	0		-0.16	1,12	R$ 1,12	VALET526
VALEH531	R$ 7,15	R$ 8,99	1		0	0	0	0	51,05	0	0	0	0		-0.17	1,13	R$ 1,13	VALET531
VALEH536	0	R$ 8,51	1		0	0	0	0	51,55	2,30	0,46	1,38	0		-0.19	1,39	R$ 1,39	VALET536
VALEH541	R$ 6,02	R$ 8,04	1		0	0	0	0	52,05	0	0,51	0,26	9,756		-0.16	0,90	R$ 0,90	VALET541
VALEH546	0	R$ 7,56	1		0	0,18	0,35	0	52,55	0	0,73	0,37	0		-0.21	1,45	R$ 1,45	VALET546
VALEH556	R$ 5,47	R$ 7,09	1		0	0	0	0	53,05	1,05	1,00	1,02	-2,857		-0.19	1,02	R$ 1,02	VALET556
VALEH55	R$ 5,21	R$ 6,61	1		0	0	0	0	53,55	0	0,43	0,22	0		-0.21	1,28	R$ 1,28	VALET55
VALEH566	R$ 7,10	R$ 7,10	0.8		0	0	0	0	54,05	0	1,08	0,54	0		-0.22	1,30	R$ 1,30	VALET566
VALEH56	R$ 4,40	R$ 5,67	1		0	0	0	0	54,55	0	0	0	0		-0.3	3,30	R$ 3,30	VALET56
VALEH576	R$ 4,10	R$ 5,19	1		0	0	0	0	55,05	0	1,41	0,71	0		-0.25	1,44	R$ 1,44	VALET576
VALEH57	R$ 4,69	R$ 4,72	1		0	0	0	0	55,55	0	0,43	0,22	0		-0.31	2,71	R$ 2,71	VALET57
VALEH586	R$ 4,72	R$ 4,72	0.83		0	0	0	0	56,05	2,90	1,25	2,08	9,467		-0.29	1,85	R$ 1,85	VALET586
VALEH58	R$ 3,40	R$ 3,77	1		0	0	0	0	56,55	0	0	0	0		0	0	0	VALET58
VALEH596	R$ 5,07	R$ 5,07	0.69		1,40	3,00	0	6,00	57,05	0	1,65	0,83	0		-0.35	3,02	R$ 3,02	VALET596
VALEH59	R$ 3,10	R$ 3,10	0.83		0	0	0	0	57,55	0	0	0	0		-0.35	2,30	R$ 2,30	VALET59
VALEH606	R$ 4,28	R$ 4,28	0.65		0	0	0	0	58,05	0	1,30	0,65	0		-0.38	3,77	R$ 3,77	VALET606
VALEH60	R$ 1,40	R$ 1,87	1		0	0	0	0	58,55	0	0	0	0		-0.39	2,70	R$ 2,70	VALET60
VALEH70	R$ 3,93	R$ 3,93	0.6		-1,75	4,21	2,51	5,90	59,05	4,00	2,52	3,26	0		-0.41	2,80	R$ 2,80	VALET70
VALEH595	0	R$ 0,92	1		0	0	0	0	59,55	0	0	0	0		0	0	0	VALET595
VALEH600	R$ 6,25	R$ 6,25	0.56		0	0	0	0	60,05	0	0	0	0		-0.07	0,01	R$ 0,01	VALET600
VALEH631	R$ 2,12	R$ 2,12	0.52		0	0,91	1,81	0	60,55	0	1,42	0,71	0		-0.47	3,56	R$ 3,56	VALET631
VALEH610	0	0	0		0	0	0	0	61,05	0	0	0	0		-0.49	3,62	R$ 3,62	VALET610
VALEH641	R$ 2,75	R$ 2,75	0.48		0	0,32	0,63	0	61,55	0	2,00	1,00	0		-0.52	3,93	R$ 3,93	VALET641
VALEH620	0	0	0		0	0	0	0	62,05	0	0	0	0		-1	1,449	0	VALET620
VALEH646	R$ 1,00	R$ 1,00	0.35		0	0	0	0	62,55	0	0	0	0		-1	1,924	0	VALET646
VALEH630	0	0	0		0	0	0	0	63,05	0	0	0	0		-1	2,398	0	VALET630
VALEH656	R$ 1,45	R$ 1,45	0.35		0	0,26	0,51	0	63,55	0	0	0	0		-1	2,873	0	VALET656
VALEH661	0	0	0		0	0	0	0	64,05	0	0	0	0		-0.52	8,43	R$ 8,43	VALET661
VALEH671	R$ 1,70	R$ 1,70	0.35		6,25	0,12	0,23	0	64,55	0	0	0	0		-0.6	6,59	R$ 6,59	VALET671
VALEH650	R$ 0,01	R$ 0,01	0.02		0	0	0	0	65,05	0	0	0	0		-0.84	4,62	R$ 4,62	VALET650
VALEH681	R$ 1,56	R$ 1,56	0.31		0	0,12	0,23	0	65,55	0	0	0	0		-0.53	10,60	R$ 10,60	VALET681
VALEH660	R$ 1,40	R$ 1,40	0.29		0	0	0	0	66,05	0	0	0	0		-1	5,244	0	VALET660
VALEH691	R$ 1,20	R$ 1,20	0.27		0	0,12	0,23	0	66,55	0	0	0	0		-0.6	9,17	R$ 9,17	VALET691
VALEH696	R$ 0,69	R$ 0,69	0.2		0	0,88	0,21	1,55	67,05	0	0	0	0		-0.68	8,25	R$ 8,25	VALET696
VALEH695	R$ 1,00	R$ 1,00	0.23		0	0,22	0,43	0	67,55	0	0	0	0		-0.74	7,92	R$ 7,92	VALET695
VALEH80	R$ 0,80	R$ 0,80	0.19		0	0,56	0,13	0,99	69,05	10,49	7,70	9,10	0		-0.76	9,36	R$ 9,36	VALET80
VALEH726	R$ 0,64	R$ 0,64	0.16		0	0	0	0	70,55	0	0	0	0		-0.7	11,83	R$ 11,83	VALET726
VALEH825	R$ 0,11	R$ 0,11	0.03		0	0	0	0	82,55	0	0	0	0		-0.97	21,00	R$ 21,00	VALET825
VALEH851	0	0	0		0	0	0	0	83,05	0	0	0	0		-0.75	24,00	R$ 24,00	VALET851
VALEH896	R$ 0,07	R$ 0,07	0.02		0	0,03	0,05	0	87,05	0	0	0	0		-0.86	26,21	R$ 26,21	VALET896
VALEH986	R$ 0,03	R$ 0,03	0.01		-40,00	0,30	0	0,60	96,05	0	0	0	0		-0.81	35,91	R$ 35,91	VALET986
VALEH109	R$ 0,03	R$ 0,03	0.01		0	0,39	0	0,77	106,55	0	37,00	18,50	0		-0.9	44,60	R$ 44,60	VALET109

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,03 2.739%
AAPL34	R$ 60,56 0.199%
ABCB4	R$ 20,45 -1.588%
ABEV3	R$ 13,68 0.959%
AERI3	R$ 3,80 -2.813%
AGRO3	R$ 22,03 0.091%
ALOS3	R$ 19,70 1.328%
ALPA4	R$ 7,09 2.161%
ALUP11	R$ 29,85 0.505%
AMAR3	R$ 1,56 -1.266%
AMBP3	R$ 124,27 -4.796%
AMER3	R$ 7,05 9.813%
AMZO34	R$ 55,40 1.096%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,92 6.263%
ASAI3	R$ 7,74 2.517%
AURE3	R$ 7,73 -1.151%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,75 0.536%
AZZA3	R$ 23,44 1.913%
B3SA3	R$ 12,35 2.575%
BABA34	R$ 28,94 -0.275%
BBAS3	R$ 28,39 -0.105%
BBDC3	R$ 11,35 1.426%
BBDC4	R$ 12,41 0.894%
BBSE3	R$ 40,23 -0.371%
BEEF3	R$ 5,59 1.821%
BERK34	R$ 148,50 0%
BHIA3	R$ 7,06 29.304%
BLAU3	R$ 12,80 2.318%
BMGB4	R$ 3,83 0.524%
BMOB3	R$ 15,11 0.669%
BOVA11	R$ 129,60 1.045%
BOVB11	R$ 134,81 0.785%
BOVV11	R$ 135,64 0.848%
BPAC11	R$ 35,82 0.618%
BPAN4	R$ 7,53 1.21%
BRAP4	R$ 17,74 -0.337%
BRAV3	R$ 18,30 -0.543%
BRAX11	R$ 111,15 0.725%
BRFS3	R$ 19,56 -0.407%
BRKM5	R$ 11,35 1.159%
BRSR6	R$ 11,13 2.204%
CAML3	R$ 3,85 -0.259%
CASH3	R$ 3,82 7.003%
CBAV3	R$ 5,21 0.383%
CCRO3	R$ 12,09 1.753%
CEAB3	R$ 11,10 2.683%
CHVX34	R$ 93,00 1.751%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,67 0.642%
CMIG4	R$ 11,49 1.412%
CMIN3	R$ 6,40 2.56%
COCA34	R$ 64,95 -1.397%
COGN3	R$ 1,90 2.732%
CPFE3	R$ 38,05 -0.053%
CPLE3	R$ 9,58 1.483%
CPLE6	R$ 10,59 1.825%
CRFB3	R$ 7,44 -0.135%
CSAN3	R$ 7,91 2.861%
CSMG3	R$ 23,88 0.209%
CSNA3	R$ 10,05 2.03%
CURY3	R$ 24,96 2.928%
CVCB3	R$ 2,05 5.128%
CXSE3	R$ 15,62 0.064%
CYRE3	R$ 24,02 2.562%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,33 2.472%
DXCO3	R$ 5,74 1.235%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,51 0%
EGIE3	R$ 38,88 0.491%
ELET3	R$ 41,94 3.296%
ELET6	R$ 45,44 2.597%
EMBR3	R$ 79,29 1.615%
ENEV3	R$ 12,83 3.021%
ENGI11	R$ 42,52 3.13%
ENJU3	R$ 1,26 2.439%
EQTL3	R$ 33,30 2.085%
ESPA3	R$ 0,74 2.778%
EVEN3	R$ 6,70 -1.028%
EXCO32	R$ 9,50 -4.04%
EXXO34	R$ 81,44 0.83%
EZTC3	R$ 15,40 1.183%
FESA4	R$ 7,85 0%
FLRY3	R$ 11,90 3.009%
GFSA3	R$ 1,32 8.197%
GGBR4	R$ 17,24 0.174%
GGPS3	R$ 14,07 -0.565%
GMAT3	R$ 6,89 6%
GMCO34	R$ 69,70 1.975%
GOAU4	R$ 9,54 0.952%
GOGL34	R$ 77,38 1.802%
GOLD11	R$ 18,03 -0.055%
GOLL4	R$ 1,41 -0.704%
GRND3	R$ 5,94 2.768%
GSGI34	R$ 104,73 -2.468%
GUAR3	R$ 7,84 4.533%
HAPV3	R$ 2,26 -4.237%
HBOR3	R$ 1,73 1.765%
HBSA3	R$ 2,30 3.139%
HYPE3	R$ 20,08 -0.544%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,15 1.323%
INBR32	R$ 33,25 1.62%
INTB3	R$ 12,34 3.091%
IRBR3	R$ 50,46 4.875%
ISAE4	R$ 23,22 1%
ITLC34	R$ 22,78 -6.601%
ITSA4	R$ 9,65 0.731%
ITUB3	R$ 28,65 0.703%
ITUB4	R$ 32,38 0.248%
IVVB11	R$ 358,90 0.546%
JALL3	R$ 4,14 1.222%
JBSS3	R$ 39,13 2.02%
JHSF3	R$ 4,00 1.781%
JNJB34	R$ 61,30 -1.145%
JPMC34	R$ 135,37 1.974%
KEPL3	R$ 7,90 0.381%
KLBN11	R$ 19,90 0.05%
LAVV3	R$ 9,65 0.731%
LEVE3	R$ 29,40 -0.068%
LILY34	R$ 156,91 0.797%
LJQQ3	R$ 2,37 0.427%
LOGG3	R$ 18,40 1.043%
LOGN3	R$ 22,12 -0.584%
LREN3	R$ 12,40 0.486%
LWSA3	R$ 2,76 6.154%
M1TA34	R$ 117,78 0.085%
MATD3	R$ 4,00 2.302%
MBLY3	R$ 1,25 0%
MCDC34	R$ 86,49 -0.196%
MDIA3	R$ 23,74 2.55%
MDNE3	R$ 13,75 -0.29%
MEAL3	R$ 1,06 -1.852%
MELI34	R$ 96,78 2.543%
MGLU3	R$ 10,43 3.988%
MILS3	R$ 9,72 0.728%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,24 2.663%
MRFG3	R$ 15,98 1.139%
MRVE3	R$ 5,13 -0.388%
MSFT34	R$ 90,91 0.62%
MTRE3	R$ 3,33 0.301%
MULT3	R$ 23,37 0.387%
MYPK3	R$ 13,18 -0.902%
N1VO34	R$ 55,65 -1.661%
NASD11	R$ 15,55 0.909%
NEOE3	R$ 20,91 1.063%
NFLX34	R$ 107,96 2.254%
NTCO3	R$ 9,89 3.996%
NVDC34	R$ 13,83 1.616%
ODPV3	R$ 11,24 1.627%
ONCO3	R$ 5,35 -0.558%
ORVR3	R$ 44,05 1.944%
OXYP34	R$ 45,28 0.981%
P1GR34	R$ 767,52 -4.636%
PAGS34	R$ 9,69 9.122%
PCAR3	R$ 2,57 3.226%
PETR3	R$ 39,52 0.686%
PETR4	R$ 36,16 -0.083%
PETZ3	R$ 4,63 0.216%
PIBB11	R$ 235,28 0.741%
PLPL3	R$ 11,61 2.926%
PNVL3	R$ 8,83 0.113%
POMO4	R$ 7,07 3.363%
POSI3	R$ 5,37 0.94%
PRIO3	R$ 39,27 -1.009%
PSSA3	R$ 41,54 2.924%
PTBL3	R$ 3,55 0%
PYPL34	R$ 19,81 2.061%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,82 1.68%
RAIL3	R$ 18,20 0.831%
RAIZ4	R$ 1,86 1.639%
RANI3	R$ 7,36 -0.406%
RAPT4	R$ 9,56 2.575%
RDOR3	R$ 28,95 1.047%
RECV3	R$ 16,44 -1.38%
RENT3	R$ 33,60 2.159%
RIOT34	R$ 361,15 -0.46%
ROMI3	R$ 9,46 -0.63%
ROXO34	R$ 11,17 2.665%
SANB11	R$ 26,97 1.011%
SANB3	R$ 12,75 1.262%
SAPR11	R$ 28,21 0.678%
SBFG3	R$ 11,80 0.511%
SBSP3	R$ 102,65 2.374%
SEER3	R$ 4,88 3.609%
SEQL3	R$ 2,06 -0.483%
SIMH3	R$ 4,12 2.233%
SIMN34	R$ 232,99 -2.909%
SLCE3	R$ 18,66 -3.516%
SMAL11	R$ 95,66 1.712%
SMFT3	R$ 20,65 4.114%
SMTO3	R$ 22,62 0.088%
SOJA3	R$ 10,61 -2.302%
SPXI11	R$ 349,47 0.593%
SRNA3	R$ 7,79 1.963%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,85 -0.291%
TAEE11	R$ 34,44 0.349%
TASA4	R$ 8,30 1.716%
TCSA3	R$ 1,41 -0.699%
TEND3	R$ 14,44 4.411%
TIMS3	R$ 17,22 0%
TMOS34	R$ 61,15 -0.666%
TOTS3	R$ 34,99 0.923%
TRAD3	R$ 5,80 1.045%
TRIS3	R$ 6,64 -0.45%
TSLA34	R$ 41,74 4.717%
TSMC34	R$ 123,31 0.908%
TTEN3	R$ 14,36 -1.376%
TUPY3	R$ 19,98 -0.696%
UGPA3	R$ 17,37 0.813%
UNIP6	R$ 55,50 3.444%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,42 -0.174%
VAMO3	R$ 4,30 5.392%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,71 1.374%
VERZ34	R$ 41,34 -0.599%
VISA34	R$ 95,50 1.749%
VIVA3	R$ 19,18 7.572%
VIVT3	R$ 50,59 -1.228%
VLID3	R$ 24,35 0.828%
VULC3	R$ 16,09 0.406%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,42 0.462%
WEGE3	R$ 48,14 1.028%
WIZC3	R$ 6,33 0%
XBOV11	R$ 130,05 0.791%
XPBR31	R$ 88,50 2.135%
YDUQ3	R$ 11,97 -0.746%
ZAMP3	R$ 2,84 1.429%