Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

VALE3 VALE ON

0,91 +1,402%
- R$ 66,35
  Máxima
- R$ 65,17
  Mínima
- 32.338.800,00
  Volume
- 17/05/24, 18:39:50
  Último Negócio
- R$ 65,25
  Abertura
- R$ 2.131,48
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
20,19%
IV (1a)

23,14%
EWMA (1a)
0,94
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
VALEA124	R$ 0,01	-	0		0	0	0	0	0	0	0	0	0		0	-	R$ 23,50	VALEM124
VALEA473	0	R$ 22,42	1		0	0	0	0	47,33	0	0	0	0		0	0	0	VALEM473
VALEA475	0	R$ 22,19	1		0	0	0	0	47,58	0	0	0	0		0	0	0	VALEM475
VALEA478	0	R$ 21,96	1		0	0	0	0	47,83	0	0	0	0		0	0	0	VALEM478
VALEA480	0	R$ 21,73	1		0	0	0	0	48,08	0	0	0	0		0	0	0	VALEM480
VALEA483	0	R$ 21,50	1		0	0	0	0	48,33	0	0	0	0		0	0	0	VALEM483
VALEA485	0	R$ 21,27	1		0	0	0	0	48,58	0	0	0	0		0	0	0	VALEM485
VALEA488	0	R$ 21,04	1		0	0	0	0	48,83	0	0	0	0		0	0	0	VALEM488
VALEA490	0	R$ 20,81	1		0	0	0	0	49,08	0	0	0	0		0	0	0	VALEM490
VALEA493	0	R$ 20,59	1		0	0	0	0	49,33	0	0	0	0		0	0	0	VALEM493
VALEA495	0	R$ 20,36	1		0	0	0	0	49,58	0	0	0	0		0	0	0	VALEM495
VALEA500	0	R$ 19,90	1		0	0	0	0	50,08	0	0	0	0		0	0	0	VALEM500
VALEA505	0	R$ 19,44	1		0	0	0	0	50,58	0	0	0	0		0	0	0	VALEM505
VALEA510	0	R$ 18,98	1		0	0	0	0	51,08	0	0	0	0		0	0	0	VALEM510
VALEA515	0	R$ 18,52	1		0	0	0	0	51,58	0	0	0	0		0	0	0	VALEM515
VALEA520	0	R$ 18,06	1		0	0	0	0	52,08	0	0	0	0		0	0	0	VALEM520
VALEA525	0	R$ 17,61	1		0	0	0	0	52,58	0	0,05	0,03	0		0	0	0	VALEM525
VALEA59	R$ 15,00	R$ 17,15	1		0	18,57	10,50	26,64	53,08	1,60	0,53	1,07	-15,00		-0.08	0,68	R$ 0,68	VALEM59
VALEA601	R$ 11,80	R$ 16,69	1		0	5,60	11,19	0	53,58	1,75	0,50	1,13	-14,118		-0.09	0,73	R$ 0,73	VALEM601
VALEA540	0	R$ 16,23	1		0	0	0	0	54,08	0	0	0	0		0	0	0	VALEM540
VALEA545	0	R$ 15,77	1		0	0	0	0	54,58	0	0	0	0		0	0	0	VALEM545
VALEA55	0	R$ 15,31	1		0	0	0	0	55,08	0	0	0	0		0	0	0	VALEM55
VALEA555	0	R$ 14,85	1		0	0	0	0	55,58	0	0	0	0		0	0	0	VALEM555
VALEA560	0	R$ 14,40	1		0	0	0	0	56,08	0	0	0	0		0	0	0	VALEM560
VALEA565	0	R$ 13,94	1		0	0	0	0	56,58	0	0	0	0		0	0	0	VALEM565
VALEA570	0	R$ 13,48	1		0	0	0	0	57,08	0	0	0	0		0	0	0	VALEM570
VALEA575	0	R$ 13,02	1		0	0	0	0	57,58	0	0	0	0		0	0	0	VALEM575
VALEA58	0	R$ 12,56	1		0	0	0	0	58,08	0	0	0	0		0	0	0	VALEM58
VALEA585	0	R$ 12,10	1		0	0	0	0	58,58	0	0	0	0		0	0	0	VALEM585
VALEA590	0	R$ 11,64	1		0	0	0	0	59,08	0	0	0	0		0	0	0	VALEM590
VALEA595	0	R$ 11,19	1		0	0	0	0	59,58	0	0	0	0		-0.21	2,48	R$ 2,48	VALEM595
VALEA600	0	R$ 10,73	1		0	0	0	0	60,08	0	0	0	0		0	0	0	VALEM600
VALEA605	0	R$ 10,27	1		0	0	0	0	60,58	0	0	0	0		-0.24	3,32	R$ 3,32	VALEM605
VALEA610	0	R$ 9,81	1		0	0	0	0	61,08	3,10	0	1,55	0		-0.24	2,90	R$ 2,90	VALEM610
VALEA615	0	R$ 9,35	1		0	0	0	0	61,58	7,00	0,01	3,51	0		-0.22	2,33	R$ 2,33	VALEM615
VALEA62	0	R$ 8,89	1		0	0	0	0	62,08	0	0	0	0		0	0	0	VALEM62
VALEA625	R$ 7,83	R$ 8,44	1		0	0	0	0	62,58	0	0,30	0,15	0		-0.27	3,73	R$ 3,73	VALEM625
VALEA630	R$ 7,80	R$ 7,98	1		0	0,80	1,60	0	63,08	0	0	0	0		-0.26	2,90	R$ 2,90	VALEM630
VALEA635	R$ 8,24	R$ 8,24	0.84		0	0	0	0	63,58	0	1,99	1,00	-8,993		-0.26	2,53	R$ 2,53	VALEM635
VALEA640	R$ 6,40	R$ 7,06	1		0	2,75	5,50	0	64,08	0	0	0	0		0	0	0	VALEM640
VALEA645	0	R$ 6,60	1		0	0	0	0	64,58	0	0	0	0		-0.29	3,61	R$ 3,61	VALEM645
VALEA65	0	R$ 6,14	1		0	0	0	0	65,08	0	0	0	0		0	0	0	VALEM65
VALEA655	0	R$ 5,68	1		0	0	0	0	65,58	0	0	0	0		-0.32	4,30	R$ 4,30	VALEM655
VALEA660	0	R$ 5,23	1		0	0	0	0	66,08	0	0	0	0		-0.33	4,40	R$ 4,40	VALEM660
VALEA693	R$ 4,40	R$ 4,77	1		0	0	0	0	66,58	0	3,00	1,50	0		-0.33	4,03	R$ 4,03	VALEM693
VALEA670	0	R$ 4,31	1		0	0	0	0	67,08	0	0	0	0		-0.34	3,50	R$ 3,50	VALEM670
VALEA675	0	R$ 3,85	1		0	0	0	0	67,58	0	0	0	0		0	0	0	VALEM675
VALEA68	0	R$ 3,39	1		0	0	0	0	68,08	0	0	0	0		0	0	0	VALEM68
VALEA685	0	R$ 2,93	1		0	0	0	0	68,58	0	0	0	0		0	0	0	VALEM685
VALEA690	0	R$ 2,47	1		0	0	0	0	69,08	0	0	0	0		0	0	0	VALEM690
VALEA723	R$ 5,30	R$ 5,30	0.61		15,468	0	0	0	69,58	0	0	0	0		-0.4	5,60	R$ 5,60	VALEM723
VALEA700	0	R$ 1,56	1		0	0	0	0	70,08	0	0	0	0		0	0	0	VALEM700
VALEA705	0	R$ 1,10	1		0	0	0	0	70,58	0	0	0	0		0	0	0	VALEM705
VALEA71	0	R$ 0,64	1		0	0	0	0	71,08	0	0	0	0		0	0	0	VALEM71
VALEA715	0	R$ 0,18	1		0	0	0	0	71,58	0	0	0	0		0	0	0	VALEM715
VALEA720	0	0	0		0	0	0	0	72,08	0	0	0	0		-1	0,276	0	VALEM720
VALEA725	R$ 1,38	R$ 1,38	0.45		0	0	0	0	72,58	0	0	0	0		-1	0,735	0	VALEM725
VALEA730	0	0	0		0	0	0	0	73,08	0	0	0	0		-1	1,193	0	VALEM730
VALEA763	R$ 3,08	R$ 3,08	0.46		0	3,65	1,30	6,00	73,58	0	0	0	0		-0.46	9,56	R$ 9,56	VALEM763
VALEA740	R$ 1,40	R$ 1,40	0.37		0	0	0	0	74,08	0	0	0	0		-1	2,11	0	VALEM740
VALEA745	0	0	0		0	0	0	0	74,58	0	0	0	0		-1	2,569	0	VALEM745
VALEA75	0	0	0		0	0	0	0	75,08	0	0	0	0		-1	3,027	0	VALEM75
VALEA755	R$ 3,00	R$ 3,00	0.41		0	2,50	0	4,99	75,58	0	0	0	0		-1	3,486	0	VALEM755
VALEA760	0	0	0		0	0	0	0	76,08	0	0	0	0		-1	3,944	0	VALEM760
VALEA765	R$ 2,09	R$ 2,09	0.35		0	0	0	0	76,58	0	0	0	0		-1	4,403	0	VALEM765
VALEA770	0	0	0		0	0	0	0	77,08	0	0	0	0		-1	4,861	0	VALEM770
VALEA775	0	0	0		0	0	0	0	77,58	0	0	0	0		-1	5,32	0	VALEM775
VALEA78	0	0	0		0	0	0	0	78,08	0	0	0	0		-1	5,778	0	VALEM78
VALEA292	R$ 1,22	R$ 1,22	0.21		22,00	1,10	0,75	1,45	83,58	30,00	0	15,00	-5,685		-0.69	13,77	R$ 13,77	VALEM292
VALEA883	R$ 0,92	R$ 0,92	0.17		0	1,27	0,53	2,00	85,58	0	0,05	0,03	0		-0.73	15,00	R$ 15,00	VALEM883
VALEA920	R$ 0,80	R$ 0,80	0.15		3,896	0,79	0,54	1,04	87,08	0	0	0	0		-0.67	17,83	R$ 17,83	VALEM920
VALEA100	R$ 0,24	R$ 0,24	0.05		-14,286	0,12	0,24	0	97,58	0	0	0	0		-1	23,659	0	VALEM100
VALEA104	R$ 0,18	R$ 0,18	0.04		0	0	0	0	101,58	37,00	0	18,50	0		-1	27,327	0	VALEM104
VALEA108	R$ 0,35	R$ 0,35	0.06		0	0	0	0	105,58	0	0	0	0		-1	30,995	0	VALEM108
VALEA110	R$ 0,02	R$ 0,02	0.01		0	0,02	0,04	0	107,58	0	0	0	0		-1	32,829	0	VALEM110
VALEA112	R$ 0,34	R$ 0,34	0.05		0	0	0	0	109,58	0	0	0	0		-1	34,663	0	VALEM112
VALEA114	R$ 0,19	R$ 0,19	0.03		0	0	0	0	111,58	0	0	0	0		-0.78	39,60	R$ 39,60	VALEM114
VALEA212	R$ 0,16	R$ 0,16	0.03		0	0,11	0,02	0,20	115,58	0	0	0	0		-1	40,165	R$ 37,00	VALEM212

Lista de Ativos

Ativo	Preço/Var
AAPL34	R$ 48,40 -0.534%
ABCB4	R$ 22,07 -0.541%
ABEV3	R$ 12,34 -0.323%
AERI3	R$ 10,30 10.872%
AESB3	R$ 11,03 -0.898%
AGRO3	R$ 25,37 -0.471%
ALOS3	R$ 21,89 -0.726%
ALPA4	R$ 9,92 -1.782%
ALUP11	R$ 29,33 -0.677%
AMAR3	R$ 1,68 0%
AMBP3	R$ 8,96 0.336%
AMZO34	R$ 47,17 0.085%
ANIM3	R$ 3,96 -0.503%
ARML3	R$ 10,87 -2.511%
ARZZ3	R$ 48,45 -0.472%
ASAI3	R$ 13,66 1.411%
AURE3	R$ 11,76 -0.592%
AZUL4	R$ 10,07 -1.756%
B3SA3	R$ 11,41 -1.638%
BABA34	R$ 16,10 1.004%
BBAS3	R$ 27,54 -0.506%
BBDC3	R$ 11,97 0.335%
BBDC4	R$ 13,45 0.674%
BBSE3	R$ 34,10 -1.016%
BEEF3	R$ 6,82 -0.872%
BHIA3	R$ 7,63 -0.261%
BLAU3	R$ 10,89 2.062%
BMGB4	R$ 3,37 0.298%
BMOB3	R$ 13,09 2.909%
BOVA11	R$ 125,10 0.442%
BOVB11	R$ 129,80 -0.1%
BOVV11	R$ 130,39 -0.191%
BPAC11	R$ 35,02 -1.684%
BPAN4	R$ 9,99 -0.893%
BRAP4	R$ 20,19 1.102%
BRAX11	R$ 106,87 -0.047%
BRFS3	R$ 19,30 0.783%
BRKM5	R$ 19,30 -0.258%
BRSR6	R$ 11,57 -1.027%
CAML3	R$ 9,86 -2.953%
CASH3	R$ 5,87 2.087%
CBAV3	R$ 6,20 -1.116%
CCRO3	R$ 12,69 -0.157%
CEAB3	R$ 10,27 -2.746%
CIEL3	R$ 5,57 -0.358%
CLSA3	R$ 7,00 1.449%
CMIG3	R$ 12,72 -0.313%
CMIG4	R$ 10,41 0.774%
CMIN3	R$ 5,25 1.156%
COGN3	R$ 2,04 -1.449%
CPFE3	R$ 34,21 0.323%
CPLE3	R$ 8,67 -0.459%
CPLE6	R$ 9,54 -0.832%
CRFB3	R$ 10,67 -0.28%
CSAN3	R$ 14,28 -1.585%
CSMG3	R$ 20,58 -0.146%
CSNA3	R$ 13,40 0.828%
CURY3	R$ 18,85 -2.483%
CVCB3	R$ 2,00 0.503%
CXSE3	R$ 15,85 -0.814%
CYRE3	R$ 20,65 -1.291%
DASA3	R$ 3,32 -2.353%
DIRR3	R$ 25,70 -1.683%
DXCO3	R$ 7,70 1.449%
ECOR3	R$ 7,30 1.53%
EGIE3	R$ 43,96 -0.655%
ELET3	R$ 38,19 -0.625%
ELET6	R$ 42,23 -1.147%
EMBR3	R$ 39,56 2.302%
ENAT3	R$ 25,30 3.646%
ENEV3	R$ 12,73 0.236%
ENGI11	R$ 46,79 -1.245%
ENJU3	R$ 2,74 4.183%
EQTL3	R$ 30,80 -1.566%
ESPA3	R$ 1,18 2.609%
EVEN3	R$ 7,13 -3.611%
EXCO32	R$ 11,74 0.342%
EZTC3	R$ 13,69 -1.864%
FESA4	R$ 8,03 0.879%
FLRY3	R$ 14,48 -1.295%
GFSA3	R$ 5,36 -9.916%
GGBR4	R$ 19,52 -2.692%
GGPS3	R$ 19,07 0.105%
GMAT3	R$ 8,05 0%
GOAU4	R$ 11,27 -1.4%
GOGL34	R$ 75,08 0.724%
GOLL4	R$ 1,26 -0.787%
GRND3	R$ 6,44 0%
GUAR3	R$ 7,73 -0.77%
HAPV3	R$ 4,54 1.114%
HBOR3	R$ 2,56 -1.538%
HBSA3	R$ 4,16 -1.655%
HYPE3	R$ 30,55 0.892%
IFCM3	R$ 0,46 4.545%
IGTI11	R$ 20,62 -1.198%
INBR32	R$ 32,70 1.019%
INTB3	R$ 23,38 -1.1%
IRBR3	R$ 37,20 -0.188%
ITSA4	R$ 10,23 -0.872%
ITUB3	R$ 28,68 0.175%
ITUB4	R$ 33,30 0.241%
IVVB11	R$ 301,49 -0.383%
JALL3	R$ 6,91 0.29%
JBSS3	R$ 29,15 2.46%
JHSF3	R$ 4,15 -0.955%
KEPL3	R$ 9,87 -1.3%
KLBN11	R$ 21,31 -2.337%
LAVV3	R$ 8,94 -3.194%
LEVE3	R$ 32,55 -0.732%
LIGT3	R$ 4,86 -0.41%
LJQQ3	R$ 5,32 1.721%
LOGG3	R$ 22,70 -1.175%
LOGN3	R$ 39,49 1.91%
LREN3	R$ 14,66 -2.201%
LWSA3	R$ 4,64 0%
M1TA34	R$ 85,85 -1.288%
MATD3	R$ 5,63 -0.177%
MBLY3	R$ 2,20 -3.084%
MDIA3	R$ 35,57 1.252%
MEAL3	R$ 1,40 -2.098%
MELI34	R$ 73,70 -0.513%
MGLU3	R$ 1,58 -0.629%
MILS3	R$ 13,00 -0.536%
MLAS3	R$ 2,21 0.455%
MOVI3	R$ 7,06 -1.944%
MRFG3	R$ 11,54 2.305%
MRVE3	R$ 7,27 -1.357%
MSFT34	R$ 89,11 -0.824%
MTRE3	R$ 4,06 -0.976%
MULT3	R$ 24,37 1.457%
MYPK3	R$ 11,57 0.26%
NEOE3	R$ 19,91 -1.289%
NFLX34	R$ 63,42 0.843%
NTCO3	R$ 16,44 -1.143%
NVDC34	R$ 98,25 -2.655%
ODPV3	R$ 11,94 -0.417%
ONCO3	R$ 7,15 11.719%
PCAR3	R$ 3,08 -0.324%
PCAR99	R$ 14,52 0%
PETR3	R$ 38,57 -1.833%
PETR4	R$ 36,70 -1.635%
PETZ3	R$ 4,45 1.136%
PIBB11	R$ 224,63 -0.213%
PLPL3	R$ 9,72 -1.917%
PNVL3	R$ 10,90 -0.909%
POMO4	R$ 6,90 -2.266%
POSI3	R$ 9,95 5.514%
PRIO3	R$ 48,01 1.33%
PSSA3	R$ 31,49 1.876%
PTBL3	R$ 4,80 0.418%
PYPL34	R$ 16,44 0.061%
QUAL3	R$ 1,61 -1.227%
RADL3	R$ 27,51 -0.506%
RAIL3	R$ 20,74 -1.426%
RAIZ4	R$ 2,97 -1.656%
RANI3	R$ 8,80 -0.789%
RAPT4	R$ 9,95 -1.192%
RDOR3	R$ 31,14 1.071%
RECV3	R$ 20,93 0.191%
RENT3	R$ 48,41 -0.452%
ROMI3	R$ 10,70 -0.28%
ROXO34	R$ 9,81 -1.998%
RRRP3	R$ 31,74 7.959%
SANB11	R$ 27,54 -1.818%
SAPR11	R$ 28,71 2.756%
SBFG3	R$ 12,39 -1.745%
SBSP3	R$ 78,56 -1.48%
SEER3	R$ 4,80 -0.621%
SEQL3	R$ 0,38 0%
SIMH3	R$ 6,42 -0.619%
SLCE3	R$ 18,36 -0.542%
SMAL11	R$ 101,81 -0.196%
SMFT3	R$ 23,29 0.648%
SMTO3	R$ 27,00 -0.735%
SOMA3	R$ 5,80 0%
SPXI11	R$ 293,26 -0.404%
SRNA3	R$ 9,41 -0.423%
STBP3	R$ 12,60 -1.486%
SUZB3	R$ 51,53 0.311%
TAEE11	R$ 35,04 0.114%
TASA4	R$ 11,52 1.677%
TCSA3	R$ 2,42 -0.82%
TEND3	R$ 12,37 -2.828%
TIMS3	R$ 17,39 0.058%
TOTS3	R$ 28,60 -1.954%
TRAD3	R$ 0,75 0%
TRIS3	R$ 4,84 -0.206%
TRPL4	R$ 26,26 1.468%
TSLA34	R$ 28,43 1.246%
TTEN3	R$ 10,22 0%
TUPY3	R$ 24,31 0.413%
UGPA3	R$ 24,73 -1.865%
UNIP6	R$ 51,00 0.118%
USIM5	R$ 7,94 -0.376%
VALE3	R$ 65,82 1.402%
VAMO3	R$ 8,50 0.95%
VBBR3	R$ 23,64 -1.088%
VIVA3	R$ 23,09 -1.198%
VIVT3	R$ 46,45 -0.108%
VLID3	R$ 17,07 -1.329%
VULC3	R$ 15,55 -1.955%
WEGE3	R$ 39,51 -0.227%
WIZC3	R$ 6,50 -3.988%
XBOV11	R$ 125,55 -0.111%
XPBR31	R$ 110,68 -1.819%
YDUQ3	R$ 12,85 -1.908%
ZAMP3	R$ 3,33 -1.77%