Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 21:11:08

VALE3 VALE ON

0,44 +0,772%
- R$ 57,55
  Máxima
- R$ 56,98
  Mínima
- 12.457.500,00
  Volume
- 15/09/25, 20:59:11
  Último Negócio
- R$ 57,48
  Abertura
- R$ 714,82
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
19,14%
IV (1a)

21,47%
EWMA (1a)
0,80
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
VALEF251	R$ 34,78	R$ 36,12	1		0	0	0	0	23,53	0	0	0	0		0	0,04	R$ 0,04	VALER251
VALEF25	R$ 32,00	R$ 35,89	1		0	0	0	0	23,78	0	0,01	0,01	0		-0.02	0,30	R$ 0,30	VALER25
VALEF497	R$ 13,50	R$ 16,18	1		0	10,00	0	20,00	45,53	0,47	0,35	0,41	0		-0.07	0,46	R$ 0,46	VALER497
VALEF602	R$ 7,89	R$ 7,89	0.79		0	3,50	7,00	0	56,03	3,25	1,75	2,50	0		-0.24	1,85	R$ 1,85	VALER602
VALEF60	R$ 5,89	R$ 5,89	0.7		0	1,40	2,80	0	59,03	0	1,01	0,51	0		-0.33	2,80	R$ 2,80	VALER60
VALEF600	R$ 3,89	R$ 3,89	0.74		0	0	0	0	60,03	0	0	0	0		0	0	0	VALER600
VALEF647	R$ 4,00	R$ 4,00	0.64		0	1,00	2,00	0	61,03	0	0	0	0		-0.39	3,46	R$ 3,46	VALER647
VALEF697	R$ 3,00	R$ 3,00	0.45		0	3,53	1,55	5,50	65,53	0	4,50	2,25	0		-0.53	5,73	R$ 5,73	VALER697
VALEF702	R$ 2,47	R$ 2,47	0.42		0	4,33	0	8,65	66,03	0	0	0	0		-1	2,394	0	VALER702
VALEF68	R$ 2,85	R$ 2,85	0.43		0	3,34	1,55	5,12	66,53	0	0	0	0		-1	2,847	0	VALER68
VALEF752	R$ 1,10	R$ 1,10	0.24		0	1,90	1,10	2,70	71,03	0	0	0	0		-0.6	10,90	R$ 10,90	VALER752
VALEF801	0	0	0		0	0	0	0	78,53	0	0	0	0		-1	13,721	0	VALER801
VALEF806	0	0	0		0	0,01	0,01	0	79,03	0	0	0	0		-1	14,174	0	VALER806
VALEF811	0	0	0		0	0	0	0	79,53	0	0	0	0		-1	14,628	0	VALER811
VALEF816	0	0	0		0	0	0	0	80,03	0	0	0	0		-1	15,081	0	VALER816
VALEF821	0	0	0		0	0	0	0	80,53	0	0	0	0		-1	15,534	0	VALER821
VALEF826	R$ 0,01	R$ 0,01	0.01		0	0	0	0	81,03	0	0	0	0		-1	15,987	R$ 13,03	VALER826
VALEF831	0	0	0		0	0	0	0	81,53	0	0	0	0		-1	16,44	0	VALER831
VALEF836	R$ 0,36	R$ 0,36	0.08		0	0	0	0	82,03	0	0	0	0		-1	16,893	0	VALER836
VALEF841	0	0	0		0	0	0	0	82,53	0	0	0	0		-1	17,346	0	VALER841
VALEF846	0	0	0		0	0	0	0	83,03	0	0	0	0		-1	17,799	0	VALER846
VALEF851	0	0	0		0	0	0	0	83,53	0	0	0	0		-1	18,252	0	VALER851
VALEF856	0	0	0		0	0	0	0	84,03	0	0	0	0		-1	18,705	0	VALER856
VALEF861	0	0	0		0	0	0	0	84,53	0	0	0	0		-1	19,158	0	VALER861
VALEF866	R$ 0,26	R$ 0,26	0.06		0	0	0	0	85,03	0	0	0	0		-1	19,611	0	VALER866
VALEF897	R$ 0,34	R$ 0,34	0.07		30,769	0,38	0,32	0,44	85,53	0	0	0	0		-0.79	21,96	R$ 21,96	VALER897
VALEF876	0	0	0		0	0,05	0,10	0	86,03	0	0	0	0		-1	20,518	0	VALER876
VALEF881	0	0	0		0	0,05	0,10	0	86,53	0	0	0	0		-1	20,971	0	VALER881
VALEF886	0	0	0		0	0	0	0	87,03	0	0	0	0		-1	21,424	0	VALER886
VALEF891	0	0	0		0	0	0	0	87,53	0	0	0	0		-1	21,877	0	VALER891
VALEF896	0	0	0		0	0,01	0,01	0	88,03	0	0	0	0		-1	22,33	0	VALER896
VALEF901	0	0	0		0	0,01	0,01	0	88,53	0	0	0	0		-1	22,783	0	VALER901
VALEF906	0	0	0		0	0,01	0,01	0	89,03	0	0	0	0		-1	23,236	0	VALER906
VALEF911	0	0	0		0	0,01	0,01	0	89,53	0	0	0	0		-1	23,689	0	VALER911
VALEF916	0	0	0		0	0,01	0,01	0	90,03	0	0	0	0		-1	24,142	0	VALER916
VALEF921	0	0	0		0	0,01	0,01	0	90,53	0	0	0	0		-1	24,595	0	VALER921
VALEF926	0	0	0		0	0,01	0,01	0	91,03	0	0	0	0		-1	25,048	0	VALER926
VALEF931	0	0	0		0	0,01	0,01	0	91,53	0	0	0	0		-1	25,502	0	VALER931
VALEF936	0	0	0		0	0,01	0,01	0	92,03	0	0	0	0		-1	25,955	0	VALER936
VALEF941	0	0	0		0	0,01	0,01	0	92,53	0	0	0	0		-1	26,408	0	VALER941
VALEF946	0	0	0		0	0,01	0,01	0	93,03	0	0	0	0		-1	26,861	0	VALER946
VALEF951	0	0	0		0	0,01	0,01	0	93,53	0	0	0	0		-1	27,314	0	VALER951
VALEF956	0	0	0		0	0,01	0,01	0	94,03	0	0	0	0		-1	27,767	0	VALER956
VALEF961	0	0	0		0	0,01	0,01	0	94,53	0	0	0	0		-1	28,22	0	VALER961
VALEF966	0	0	0		0	0,01	0,01	0	95,03	0	0	0	0		-1	28,673	0	VALER966
VALEF971	0	0	0		0	0,01	0,01	0	95,53	0	0	0	0		-1	29,126	0	VALER971
VALEF976	0	0	0		0	0,01	0,01	0	96,03	0	0	0	0		-1	29,579	0	VALER976
VALEF981	0	0	0		0	0,01	0,01	0	96,53	0	0	0	0		-1	30,032	0	VALER981
VALEF986	0	0	0		0	0,01	0,01	0	97,03	0	0	0	0		-1	30,485	0	VALER986
VALEF991	0	0	0		0	0,01	0,01	0	97,53	0	0	0	0		-1	30,939	0	VALER991
VALEF996	0	0	0		0	0,01	0,01	0	98,03	0	0	0	0		-1	31,392	0	VALER996
VALEF100	R$ 0,01	R$ 0,01	0		0	0,01	0,01	0	99,03	0	0	0	0		-0.46	47,799	R$ 27,10	VALER100
VALEF101	0	0	0		0	0,01	0,01	0	100,03	0	0	0	0		-1	33,204	0	VALER101
VALEF110	R$ 0,15	R$ 0,15	0.03		25,00	0,09	0	0,17	106,03	0	0	0	0		-0.96	38,85	R$ 38,85	VALER110
VALEF143	R$ 0,08	R$ 0,08	0.01		0	0,05	0,02	0,08	137,03	0	1,00	0,50	0		-0.72	72,253	R$ 50,00	VALER143

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 107,24 0.913%
AAPL34	R$ 62,70 0.594%
ABCB4	R$ 22,88 0.616%
ABEV3	R$ 12,67 0.715%
AERI3	R$ 4,20 -0.238%
AGRO3	R$ 20,52 -0.292%
ALOS3	R$ 24,37 -0.123%
ALPA4	R$ 10,03 0.602%
ALUP11	R$ 30,77 0.654%
AMAR3	R$ 1,29 -0.769%
AMBP3	R$ 13,20 2.884%
AMER3	R$ 6,80 -0.439%
AMZO34	R$ 61,40 0.788%
ANIM3	R$ 3,62 3.725%
ARML3	R$ 3,71 -2.88%
ASAI3	R$ 10,11 2.328%
AURA33	R$ 57,41 -1.695%
AURE3	R$ 11,02 2.894%
AURE99	R$ 8,37 0%
AZUL4	R$ 1,37 7.874%
AZZA3	R$ 33,39 2.518%
B3SA3	R$ 13,35 3.089%
BABA34	R$ 29,88 1.288%
BBAS3	R$ 21,86 -2.017%
BBDC3	R$ 14,58 1.18%
BBDC4	R$ 16,97 0.832%
BBSE3	R$ 32,15 0.125%
BEEF3	R$ 6,46 -2.711%
BERK34	R$ 130,26 -1.116%
BHIA3	R$ 4,28 1.905%
BLAU3	R$ 14,20 1.068%
BMGB4	R$ 3,81 0.263%
BMOB3	R$ 21,89 3.352%
BOVA11	R$ 140,43 0.876%
BOVB11	R$ 146,42 0.896%
BOVV11	R$ 147,44 0.883%
BPAC11	R$ 45,88 0.724%
BPAN4	R$ 8,04 -0.741%
BRAP4	R$ 16,89 0.178%
BRAV3	R$ 18,43 1.543%
BRAX11	R$ 120,47 1.159%
BRFS3	R$ 21,04 0.526%
BRKM5	R$ 8,85 -0.785%
BRSR6	R$ 11,60 0.161%
CAML3	R$ 5,13 0.984%
CASH3	R$ 4,46 -2.62%
CBAV3	R$ 3,76 -1.053%
CEAB3	R$ 17,81 1.251%
CHVX34	R$ 83,00 -1.284%
CMIG3	R$ 14,90 -0.067%
CMIG4	R$ 11,13 1.644%
CMIN3	R$ 5,10 0%
COCA34	R$ 58,74 -1.42%
COGN3	R$ 3,04 4.11%
CPFE3	R$ 38,20 -0.052%
CPLE3	R$ 11,71 0.948%
CPLE6	R$ 12,53 1.375%
CSAN3	R$ 7,56 1.75%
CSMG3	R$ 32,80 -0.061%
CSNA3	R$ 7,87 0.511%
CURY3	R$ 33,27 -0.864%
CVCB3	R$ 2,02 0.498%
CXSE3	R$ 13,94 0%
CYRE3	R$ 30,46 0.396%
DASA3	R$ 1,31 -1.504%
DIRR3	R$ 15,21 -2.186%
DXCO3	R$ 5,97 3.466%
E1MR34	R$ 721,95 0%
ECOR3	R$ 8,10 0.496%
EGIE3	R$ 40,69 0.743%
ELET3	R$ 47,80 3.24%
ELET6	R$ 50,46 2.812%
EMBR3	R$ 75,87 -1.108%
ENEV3	R$ 15,79 -0.817%
ENGI11	R$ 49,39 0.345%
ENJU3	R$ 0,96 0%
EQTL3	R$ 36,43 0.719%
ESPA3	R$ 1,18 3.509%
EVEN3	R$ 7,81 -0.51%
EXXO34	R$ 74,40 -0.721%
EZTC3	R$ 16,81 0.179%
FESA4	R$ 6,48 -0.766%
FLRY3	R$ 15,58 -1.392%
GFSA3	R$ 11,96 -0.499%
GGBR4	R$ 16,65 2.147%
GGPS3	R$ 18,14 1.228%
GMAT3	R$ 6,97 -0.994%
GMCO34	R$ 78,26 -0.064%
GOAU4	R$ 9,43 1.946%
GOGL34	R$ 111,21 3.993%
GOLD11	R$ 20,48 0.491%
GOLL54	R$ 6,73 -0.884%
GRND3	R$ 5,19 0.387%
GSGI34	R$ 139,66 2.323%
GUAR3	R$ 10,02 8.324%
HAPV3	R$ 39,26 -0.178%
HBOR3	R$ 3,49 -1.69%
HBSA3	R$ 3,37 -1.462%
HYPE3	R$ 22,92 0.044%
IFCM3	R$ 0,24 0%
IGTI11	R$ 23,87 0.505%
INBR32	R$ 47,45 -0.168%
INTB3	R$ 13,14 2.576%
IRBR3	R$ 46,41 0.672%
ISAE4	R$ 23,33 0.301%
ITLC34	R$ 21,90 2.336%
ITSA4	R$ 11,14 1.273%
ITUB3	R$ 33,76 0.596%
ITUB4	R$ 38,04 1.766%
IVVB11	R$ 395,22 -0.222%
JALL3	R$ 2,89 -1.027%
JBSS32	R$ 83,90 -0.557%
JHSF3	R$ 5,51 0%
JNJB34	R$ 62,76 -0.947%
JPMC34	R$ 164,44 0.183%
KEPL3	R$ 7,79 -0.638%
KLBN11	R$ 18,43 -0.647%
LAVV3	R$ 15,08 0.668%
LEVE3	R$ 27,96 -1.132%
LILY34	R$ 132,84 -1.505%
LJQQ3	R$ 2,79 5.283%
LOGG3	R$ 21,85 0.367%
LOGN3	R$ 24,67 -0.121%
LREN3	R$ 16,20 2.208%
LWSA3	R$ 4,33 1.882%
M1TA34	R$ 145,35 0.505%
MATD3	R$ 4,62 -1.911%
MCDC34	R$ 80,25 -2.253%
MDIA3	R$ 28,42 -0.837%
MDNE3	R$ 26,16 -0.494%
MEAL3	R$ 1,42 4.412%
MELI34	R$ 103,00 -1.332%
MGLU3	R$ 10,58 7.411%
MILS3	R$ 11,98 -0.083%
MLAS3	R$ 1,06 -0.935%
MOTV3	R$ 14,73 0.752%
MOVI3	R$ 8,40 -1.754%
MRFG3	R$ 26,12 1.595%
MRVE3	R$ 7,58 0.265%
MSFT34	R$ 114,30 0.652%
MTRE3	R$ 3,90 0%
MULT3	R$ 28,61 0.739%
MYPK3	R$ 13,70 -1.862%
N1VO34	R$ 37,20 0.813%
NASD11	R$ 17,99 0.111%
NATU3	R$ 8,91 1.829%
NEOE3	R$ 28,86 -0.791%
NFLX34	R$ 127,53 0.655%
NVDC34	R$ 19,61 -0.859%
ODPV3	R$ 13,30 -1.335%
ONCO3	R$ 3,11 5.424%
ORVR3	R$ 56,80 1.501%
OXYP34	R$ 40,44 -0.955%
P1GR34	R$ 651,42 -2.285%
PAGS34	R$ 10,30 1.779%
PCAR3	R$ 4,06 -1.217%
PETR3	R$ 34,20 1.333%
PETR4	R$ 31,41 0.738%
PETZ3	R$ 3,88 0%
PIBB11	R$ 253,55 1.072%
PLPL3	R$ 17,70 6.115%
PNVL3	R$ 9,54 -1.953%
POMO4	R$ 9,58 0.948%
POSI3	R$ 4,42 1.609%
PRIO3	R$ 38,38 0.603%
PSSA3	R$ 50,23 0.3%
PTBL3	R$ 3,99 -1.966%
PYPL34	R$ 17,86 -0.335%
QUAL3	R$ 2,00 3.093%
RADL3	R$ 17,26 -4.43%
RAIL3	R$ 14,83 0.135%
RAIZ4	R$ 1,28 0.787%
RANI3	R$ 8,17 0.492%
RAPT4	R$ 6,81 -1.304%
RDOR3	R$ 39,61 0.994%
RECV3	R$ 13,04 1.085%
RENT3	R$ 38,24 0.977%
RIOT34	R$ 338,64 1.389%
ROMI3	R$ 8,14 0%
ROXO34	R$ 14,07 0.5%
SANB11	R$ 28,80 0.488%
SANB3	R$ 13,63 -0.438%
SAPR11	R$ 37,10 1.173%
SBFG3	R$ 12,47 3.83%
SBSP3	R$ 127,05 1.292%
SEER3	R$ 10,55 1.345%
SEQL3	R$ 1,59 9.655%
SIMH3	R$ 5,90 -1.338%
SIMN34	R$ 244,56 -0.383%
SLCE3	R$ 17,09 0.767%
SMAL11	R$ 110,79 1.41%
SMFT3	R$ 25,65 1.012%
SMTO3	R$ 17,45 -0.4%
SOJA3	R$ 10,96 2.144%
SPXI11	R$ 385,32 0.096%
SRNA3	R$ 12,21 0.164%
STBP3	R$ 14,36 -0.139%
SUZB3	R$ 50,47 0.079%
TAEE11	R$ 34,99 0.431%
TASA4	R$ 4,99 1.837%
TCSA3	R$ 1,70 3.03%
TEND3	R$ 26,52 0.189%
TIMS3	R$ 22,61 -0.177%
TMOS34	R$ 52,51 0.981%
TOKY3	R$ 1,04 -0.952%
TOTS3	R$ 43,39 1.166%
TRAD3	R$ 5,46 -1.622%
TRIS3	R$ 7,37 4.539%
TSLA34	R$ 68,18 3.131%
TSMC34	R$ 173,38 0.126%
TTEN3	R$ 14,59 1.249%
TUPY3	R$ 14,61 -0.747%
UGPA3	R$ 20,88 0.821%
UNIP6	R$ 71,30 -1.274%
USIM5	R$ 4,52 0%
VALE3	R$ 57,44 0.772%
VAMO3	R$ 3,95 1.282%
VAMO99	R$ 4,36 0%
VBBR3	R$ 24,60 0.326%
VERZ34	R$ 38,83 -0.817%
VISA34	R$ 89,97 -1.338%
VIVA3	R$ 28,62 -0.14%
VIVT3	R$ 33,66 0.388%
VLID3	R$ 21,10 0%
VULC3	R$ 20,19 -0.542%
VVEO3	R$ 1,02 -8.108%
WALM34	R$ 34,27 -0.407%
WEGE3	R$ 36,51 -1.191%
WIZC3	R$ 8,21 0%
XBOV11	R$ 140,60 0.81%
XPBR31	R$ 99,50 -1.485%
YDUQ3	R$ 13,90 6.107%
ZAMP3	R$ 3,51 0.286%