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
VALEK550	R$ 15,80	R$ 18,95	1		0	0	0	0	50,04	0	0,14	0,07	-6,25		-0.05	0,30	R$ 0,30	VALEW550
VALEK505	0	R$ 18,49	1		0	0	0	0	50,54	0	0	0	0		0	0	0	VALEW505
VALEK510	0	R$ 18,02	1		0	0	0	0	51,04	0	0	0	0		0	0	0	VALEW510
VALEK515	0	R$ 17,55	1		0	0	0	0	51,54	0	0	0	0		-0.07	0,52	R$ 0,52	VALEW515
VALEK520	0	R$ 17,08	1		0	0	0	0	52,04	0	0,01	0,01	0		0	0	0	VALEW520
VALEK525	0	R$ 16,61	1		0	0	0	0	52,54	0	0	0	0		0	0	0	VALEW525
VALEK530	0	R$ 16,14	1		0	0	0	0	53,04	0	0	0	0		0	0	0	VALEW530
VALEK535	0	R$ 15,68	1		0	0	0	0	53,54	0	0	0	0		0	0	0	VALEW535
VALEK540	0	R$ 15,21	1		0	0	0	0	54,04	0	0	0	0		0	0	0	VALEW540
VALEK545	0	R$ 14,74	1		0	0	0	0	54,54	0	0	0	0		0	0	0	VALEW545
VALEK55	0	R$ 14,27	1		0	0	0	0	55,04	0	0	0	0		0	0	0	VALEW55
VALEK555	0	R$ 13,80	1		0	0	0	0	55,54	0	0	0	0		0	0	0	VALEW555
VALEK560	0	R$ 13,33	1		0	0	0	0	56,04	0	0	0	0		0	0	0	VALEW560
VALEK592	0	R$ 12,87	1		0	0	0	0	56,54	1,55	0,67	1,11	0		-0.12	0,85	R$ 0,85	VALEW592
VALEK570	0	R$ 12,40	1		0	0	0	0	57,04	0	0	0	0		0	0	0	VALEW570
VALEK575	0	R$ 11,93	1		0	0	0	0	57,54	0	0	0	0		0	0	0	VALEW575
VALEK580	0	R$ 11,46	1		0	0	0	0	58,04	0	0	0	0		0	0	0	VALEW580
VALEK612	0	R$ 10,99	1		0	0	0	0	58,54	0	0,10	0,05	-58,678		-0.14	1,00	R$ 1,00	VALEW612
VALEK590	0	R$ 10,52	1		0	0	0	0	59,04	0	0	0	0		0	0	0	VALEW590
VALEK595	0	R$ 10,06	1		0	0	0	0	59,54	0	0	0	0		0	0	0	VALEW595
VALEK600	0	R$ 9,59	1		0	0	0	0	60,04	0	0	0	0		-0.2	1,65	R$ 1,65	VALEW600
VALEK632	R$ 7,15	R$ 9,12	1		0	0	0	0	60,54	0	0	0	0		-0.2	1,68	R$ 1,68	VALEW632
VALEK610	0	R$ 8,65	1		0	0	0	0	61,04	0	0,67	0,34	0		-0.22	1,87	R$ 1,87	VALEW610
VALEK615	0	R$ 8,18	1		0	0	0	0	61,54	0	0	0	0		-0.23	2,00	R$ 2,00	VALEW615
VALEK620	0	R$ 7,71	1		0	0	0	0	62,04	0	0	0	0		-0.18	1,00	R$ 1,00	VALEW620
VALEK652	0	R$ 7,25	1		0	0	0	0	62,54	0	0,50	0,25	0		-0.25	2,24	R$ 2,24	VALEW652
VALEK630	R$ 6,90	R$ 6,90	0.94		0	0	0	0	63,04	0	0	0	0		-0.23	1,63	R$ 1,63	VALEW630
VALEK635	R$ 6,60	R$ 6,60	0.89		0	0	0	0	63,54	3,53	0	1,77	-23,247		-0.26	2,08	R$ 2,08	VALEW635
VALEK640	0	R$ 5,84	1		0	0	0	0	64,04	0	0	0	-15,751		-0.28	2,30	R$ 2,30	VALEW640
VALEK672	0	R$ 5,37	1		0	0	0	0	64,54	0	1,50	0,75	0		-0.28	2,15	R$ 2,15	VALEW672
VALEK650	R$ 6,35	R$ 6,35	0.74		10,82	0	0	0	65,04	0	0	0	0		-0.31	3,00	R$ 3,00	VALEW650
VALEK682	0	R$ 4,44	1		0	0	0	0	65,54	0	2,06	1,03	0		-0.33	3,35	R$ 3,35	VALEW682
VALEK660	R$ 5,40	R$ 5,40	0.72		6,931	0	0	0	66,04	0	0	0	0		-0.34	3,59	R$ 3,59	VALEW660
VALEK692	R$ 4,90	R$ 4,90	0.71		0	0	0	0	66,54	0	0	0	0		-0.35	3,50	R$ 3,50	VALEW692
VALEK670	R$ 5,24	R$ 5,24	0.66		12,688	0	0	0	67,04	0	0	0	0		0	0	0	VALEW670
VALEK702	R$ 4,20	R$ 4,20	0.67		0	0,60	1,20	0	67,54	0	0	0	0		-0.36	2,53	R$ 2,53	VALEW702
VALEK680	0	R$ 2,09	1		0	0	0	0	68,04	0	0	0	0		0	0	0	VALEW680
VALEK712	0	R$ 1,63	1		0	0	0	0	68,54	0	0	0	0		-0.41	5,41	R$ 5,41	VALEW712
VALEK690	0	R$ 1,16	1		0	0	0	0	69,04	0	0	0	0		0	0	0	VALEW690
VALEK722	R$ 1,14	R$ 1,14	0.65		0	0,57	1,14	0	69,54	0	0	0	0		0	0	0	VALEW722
VALEK700	R$ 3,99	R$ 3,99	0.54		28,296	0	0	0	70,04	0	0	0	0		0	0	0	VALEW700
VALEK732	R$ 1,00	R$ 1,00	0.47		0	0	0	0	70,54	0	0	0	0		-1	0,247	0	VALEW732
VALEK710	R$ 1,30	R$ 1,30	0.44		0	0	0	0	71,04	0	0	0	0		-1	0,715	0	VALEW710
VALEK742	R$ 2,80	R$ 2,80	0.47		0	0	0	0	71,54	0	0	0	0		-1	1,183	0	VALEW742
VALEK720	0	0	0		0	0	0	0	72,04	0	0	0	0		-1	1,652	0	VALEW720
VALEK752	0	0	0		0	0	0	0	72,54	0	0	0	0		-1	2,12	0	VALEW752
VALEK730	0	0	0		0	0	0	0	73,04	0	0	0	0		-1	2,588	0	VALEW730
VALEK762	R$ 2,00	R$ 2,00	0.38		-16,667	1,70	0,40	3,00	73,54	0	0	0	0		-1	3,056	0	VALEW762
VALEK740	0	0	0		0	0	0	0	74,04	0	0	0	0		-1	3,525	0	VALEW740
VALEK772	R$ 2,20	R$ 2,20	0.37		-31,034	1,68	0,10	3,25	74,54	0	0	0	0		-1	3,993	0	VALEW772
VALEK750	0	0	0		0	0,15	0,30	0	75,04	0	0	0	0		-1	4,461	0	VALEW750
VALEK782	0	0	0		0	0	0	0	75,54	0	0	0	0		-1	4,93	0	VALEW782
VALEK760	0	0	0		0	0	0	0	76,04	0	0	0	0		-1	5,398	0	VALEW760
VALEK792	R$ 1,80	R$ 1,80	0.31		-6,736	0	0	0	76,54	0	0	0	0		-0.54	12,25	R$ 12,25	VALEW792
VALEK770	0	0	0		0	0	0	0	77,04	0	0	0	0		-1	6,334	0	VALEW770
VALEK802	0	0	0		0	0	0	0	77,54	0	0	0	0		-1	6,803	0	VALEW802
VALEK780	0	0	0		0	0	0	0	78,04	0	0	0	0		-1	7,271	0	VALEW780
VALEK822	0	0	0		0	0	0	0	79,54	0	0	0	0		-1	8,676	0	VALEW822
VALEK842	R$ 1,00	R$ 1,00	0.19		0	0	0	0	81,54	0	0	0	0		-1	10,549	0	VALEW842
VALEK862	0	0	0		0	0,01	0,01	0	83,54	0	0	0	0		-1	12,422	0	VALEW862
VALEK882	0	0	0		0	0,01	0,01	0	85,54	0	0	0	0		-1	14,295	0	VALEW882

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%