Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 21/03/25, 15:44:29

INÍCIO /VERZ34

VERZ34 VERIZON DRN

0,58 +1,405%
- R$ 41,99
  Máxima
- R$ 41,77
  Mínima
- 403,00
  Volume
- 21/03/25, 15:36:28
  Último Negócio
- R$ 41,77
  Abertura
- R$ 0,02
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
0%
IV (1a)

26,06%
EWMA (1a)
-0,32
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
VERZH39	0	R$ 9,43	1		0	0	0	0	39,00	0	0	0	0		0	0	0	VERZT39

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,32 -0.278%
AAPL34	R$ 60,88 0.462%
ABCB4	R$ 20,35 0.197%
ABEV3	R$ 13,64 0.294%
AERI3	R$ 4,00 0.503%
AGRO3	R$ 21,92 -0.364%
ALOS3	R$ 19,49 0.309%
ALPA4	R$ 6,85 -2.006%
ALUP11	R$ 29,64 0.135%
AMAR3	R$ 1,56 -0.633%
AMBP3	R$ 123,60 1.311%
AMER3	R$ 7,10 1.284%
AMZO34	R$ 55,42 0.054%
ANIM3	R$ 2,13 -4.911%
ARML3	R$ 4,85 -1.423%
ASAI3	R$ 7,66 0.131%
AURE3	R$ 7,86 0.897%
AURE99	R$ 6,44 0%
AZUL4	R$ 3,68 -2.387%
AZZA3	R$ 23,68 -0.462%
B3SA3	R$ 12,43 0.242%
BABA34	R$ 27,68 -0.108%
BBAS3	R$ 28,34 0.319%
BBDC3	R$ 11,31 1.163%
BBDC4	R$ 12,49 1.134%
BBSE3	R$ 40,29 -0.543%
BEEF3	R$ 5,86 -3.3%
BERK34	R$ 149,40 -0.413%
BHIA3	R$ 7,17 0.844%
BLAU3	R$ 13,36 -0.299%
BMGB4	R$ 3,80 0%
BMOB3	R$ 16,04 7%
BOVA11	R$ 128,73 -0.093%
BOVB11	R$ 134,26 0%
BOVV11	R$ 135,02 0.067%
BPAC11	R$ 35,73 0.45%
BPAN4	R$ 7,58 3.129%
BRAP4	R$ 17,94 1.014%
BRAV3	R$ 19,42 6.117%
BRAX11	R$ 110,57 -0.244%
BRFS3	R$ 19,62 -1.009%
BRKM5	R$ 10,81 -1.727%
BRSR6	R$ 11,11 0%
CAML3	R$ 3,82 0.526%
CASH3	R$ 3,69 -1.6%
CBAV3	R$ 4,96 -1.587%
CCRO3	R$ 11,83 -0.672%
CEAB3	R$ 10,27 -0.581%
CHVX34	R$ 93,60 0.171%
CLSA3	R$ 10,45 0.096%
CMIG3	R$ 14,77 -4.401%
CMIG4	R$ 10,76 -5.198%
CMIN3	R$ 6,34 -1.092%
COCA34	R$ 65,40 -0.683%
COGN3	R$ 1,88 -0.529%
CPFE3	R$ 37,59 -0.424%
CPLE3	R$ 9,46 0%
CPLE6	R$ 10,45 -0.381%
CRFB3	R$ 7,44 0.813%
CSAN3	R$ 7,73 -0.897%
CSMG3	R$ 23,50 -3.173%
CSNA3	R$ 9,99 -0.399%
CURY3	R$ 23,80 -1.734%
CVCB3	R$ 1,99 -1.97%
CXSE3	R$ 14,96 -1.838%
CYRE3	R$ 24,07 0.922%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 31,45 -0.757%
DXCO3	R$ 5,64 -0.529%
E1MR34	R$ 630,06 0%
ECOR3	R$ 5,47 0.737%
EGIE3	R$ 39,18 -0.077%
ELET3	R$ 41,89 -0.734%
ELET6	R$ 44,95 -0.773%
EMBR3	R$ 74,33 0.446%
ENEV3	R$ 12,29 -3.076%
ENGI11	R$ 41,86 -0.404%
ENJU3	R$ 1,17 0.862%
EQTL3	R$ 32,89 -0.665%
ESPA3	R$ 0,73 0%
EVEN3	R$ 6,67 -0.299%
EXCO32	R$ 9,69 1.679%
EXXO34	R$ 81,88 -0.365%
EZTC3	R$ 15,19 -0.991%
FESA4	R$ 7,74 -0.514%
FLRY3	R$ 11,96 0.843%
GFSA3	R$ 1,28 1.587%
GGBR4	R$ 17,09 -0.64%
GGPS3	R$ 14,11 1.002%
GMAT3	R$ 6,68 -0.89%
GMCO34	R$ 71,16 3.581%
GOAU4	R$ 9,44 -0.632%
GOGL34	R$ 77,28 0.56%
GOLD11	R$ 18,06 -0.166%
GOLL4	R$ 1,39 -2.113%
GRND3	R$ 5,58 -2.443%
GSGI34	R$ 106,69 0.937%
GUAR3	R$ 7,18 5.588%
HAPV3	R$ 2,19 -2.667%
HBOR3	R$ 1,73 0%
HBSA3	R$ 2,26 -2.586%
HYPE3	R$ 20,93 6.68%
IFCM3	R$ 0,09 12.5%
IGTI11	R$ 19,02 0.369%
INBR32	R$ 32,65 -0.548%
INTB3	R$ 12,14 -1.14%
IRBR3	R$ 51,73 0.233%
ISAE4	R$ 23,19 0.259%
ITLC34	R$ 22,83 1.467%
ITSA4	R$ 9,56 -0.104%
ITUB3	R$ 28,32 -0.527%
ITUB4	R$ 32,10 0.062%
IVVB11	R$ 359,56 0.1%
JALL3	R$ 4,05 -0.246%
JBSS3	R$ 41,72 2.255%
JHSF3	R$ 3,91 -1.013%
JNJB34	R$ 62,42 0.726%
JPMC34	R$ 136,75 0.707%
KEPL3	R$ 7,84 -0.381%
KLBN11	R$ 19,67 -0.957%
LAVV3	R$ 9,61 1.371%
LEVE3	R$ 28,60 -2.088%
LILY34	R$ 160,59 2.339%
LJQQ3	R$ 2,27 -1.732%
LOGG3	R$ 18,17 -0.71%
LOGN3	R$ 21,98 -0.678%
LREN3	R$ 12,43 3.67%
LWSA3	R$ 2,64 -0.377%
M1TA34	R$ 120,27 1.4%
MATD3	R$ 3,65 2.528%
MBLY3	R$ 1,20 -0.826%
MCDC34	R$ 87,04 -0.172%
MDIA3	R$ 23,75 -0.042%
MDNE3	R$ 13,87 0.726%
MEAL3	R$ 1,10 -0.901%
MELI34	R$ 97,73 0.753%
MGLU3	R$ 10,22 -1.446%
MILS3	R$ 9,44 -1.973%
MLAS3	R$ 1,19 -3.252%
MOVI3	R$ 4,67 5.896%
MRFG3	R$ 17,31 1.525%
MRVE3	R$ 5,04 -4%
MSFT34	R$ 91,36 -0.066%
MTRE3	R$ 3,38 -0.295%
MULT3	R$ 23,08 -0.13%
MYPK3	R$ 12,92 0.624%
N1VO34	R$ 55,23 -4.956%
NASD11	R$ 15,58 0.064%
NEOE3	R$ 21,02 0.961%
NFLX34	R$ 108,34 0.148%
NTCO3	R$ 9,63 -0.207%
NVDC34	R$ 13,90 -1.068%
ODPV3	R$ 11,09 -1.335%
ONCO3	R$ 5,74 3.423%
ORVR3	R$ 43,31 -0.642%
OXYP34	R$ 45,45 0.42%
P1GR34	R$ 795,61 1.91%
PAGS34	R$ 9,54 -1.344%
PCAR3	R$ 2,52 -0.395%
PETR3	R$ 39,84 0.353%
PETR4	R$ 36,46 0.607%
PETZ3	R$ 4,20 -4.751%
PIBB11	R$ 234,72 0.158%
PLPL3	R$ 12,05 1.602%
PNVL3	R$ 8,72 -1.249%
POMO4	R$ 7,11 0.141%
POSI3	R$ 5,29 -4.513%
PRIO3	R$ 39,18 -0.255%
PSSA3	R$ 41,32 -0.434%
PTBL3	R$ 3,52 -0.565%
PYPL34	R$ 20,03 1.162%
QUAL3	R$ 1,79 -2.186%
RADL3	R$ 19,71 0.459%
RAIL3	R$ 18,00 -1.1%
RAIZ4	R$ 1,83 -0.543%
RANI3	R$ 7,23 0.277%
RAPT4	R$ 9,25 0.872%
RDOR3	R$ 28,66 -0.452%
RECV3	R$ 16,38 2.183%
RENT3	R$ 33,20 0.211%
RIOT34	R$ 353,84 -1.118%
ROMI3	R$ 9,37 -0.107%
ROXO34	R$ 10,82 1.501%
SANB11	R$ 26,72 0.678%
SANB3	R$ 12,67 0.158%
SAPR11	R$ 28,72 0.209%
SBFG3	R$ 11,76 -0.843%
SBSP3	R$ 100,68 -1.226%
SEER3	R$ 4,74 -2.062%
SEQL3	R$ 2,06 0.98%
SIMH3	R$ 4,11 -0.242%
SIMN34	R$ 231,48 -3.534%
SLCE3	R$ 18,67 0.919%
SMAL11	R$ 94,73 0.032%
SMFT3	R$ 20,76 0.875%
SMTO3	R$ 22,42 -0.444%
SOJA3	R$ 10,69 0.376%
SPXI11	R$ 350,25 -0.029%
SRNA3	R$ 7,49 -1.447%
STBP3	R$ 13,39 0.15%
SUZB3	R$ 54,73 -1.988%
TAEE11	R$ 34,66 0.029%
TASA4	R$ 8,00 0.376%
TCSA3	R$ 1,37 -3.521%
TEND3	R$ 14,08 -1.262%
TIMS3	R$ 17,27 1.172%
TMOS34	R$ 61,18 -0.423%
TOTS3	R$ 34,42 -0.807%
TRAD3	R$ 5,56 -0.18%
TRIS3	R$ 6,49 -1.218%
TSLA34	R$ 42,88 2.707%
TSMC34	R$ 125,71 -0.617%
TTEN3	R$ 14,12 -0.843%
TUPY3	R$ 19,02 -1.502%
UGPA3	R$ 17,77 0.339%
UNIP6	R$ 53,81 2.106%
USIM5	R$ 5,84 -0.849%
VALE3	R$ 57,15 -0.157%
VAMO3	R$ 4,28 0.943%
VAMO99	R$ 4,58 0%
VBBR3	R$ 17,83 -0.28%
VERZ34	R$ 41,85 1.405%
VISA34	R$ 96,62 1.684%
VIVA3	R$ 19,03 0.422%
VIVT3	R$ 49,64 1.079%
VLID3	R$ 23,73 -1.084%
VULC3	R$ 16,11 0.249%
VVEO3	R$ 1,49 -1.325%
WALM34	R$ 30,67 0.625%
WEGE3	R$ 47,60 -0.626%
WIZC3	R$ 6,13 -5.401%
XBOV11	R$ 129,96 0.378%
XPBR31	R$ 86,57 -0.494%
YDUQ3	R$ 11,83 -1.906%
ZAMP3	R$ 2,50 -11.972%