Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:02:08

VIVT3 TELEF BRASILON

-0,23 -0,764%
- R$ 30,05
  Máxima
- R$ 29,79
  Mínima
- 497.600,00
  Volume
- 18/06/25, 11:02:08
  Último Negócio
- R$ 29,82
  Abertura
- R$ 14,88
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
21,26%
IV (1a)

23,96%
EWMA (1a)
0,84
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
VIVTD500	R$ 0,08	R$ 8,25	1		0	0	0	0	24,10	0	0	0	0		-0.13	0,72	R$ 0,72	VIVTP500

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,10 0.159%
AAPL34	R$ 53,90 0.71%
ABCB4	R$ 21,34 0.518%
ABEV3	R$ 13,38 -0.668%
AERI3	R$ 4,15 1.467%
AGRO3	R$ 20,65 -0.817%
ALOS3	R$ 21,68 -0.359%
ALPA4	R$ 9,04 -0.768%
ALUP11	R$ 30,26 -0.132%
AMAR3	R$ 1,41 0.709%
AMBP3	R$ 168,80 -0.997%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,26 0.017%
ANIM3	R$ 4,16 -1.887%
ARML3	R$ 4,34 3.828%
ASAI3	R$ 10,96 -1.261%
AURA33	R$ 51,55 -2.089%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,65 -0.074%
B3SA3	R$ 13,51 -0.148%
BABA34	R$ 22,31 -1.848%
BBAS3	R$ 21,83 -0.32%
BBDC3	R$ 14,39 -0.759%
BBDC4	R$ 16,75 -0.829%
BBSE3	R$ 35,14 -1.07%
BEEF3	R$ 4,82 0.837%
BERK34	R$ 132,78 -0.008%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,71 0.809%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,56 1.928%
BOVA11	R$ 135,65 0.096%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,23 -0.014%
BPAC11	R$ 41,46 -0.599%
BPAN4	R$ 8,20 -1.086%
BRAP4	R$ 15,46 -0.258%
BRAV3	R$ 20,72 0.631%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,34 -0.732%
BRKM5	R$ 10,42 1.659%
BRSR6	R$ 11,74 -1.095%
CAML3	R$ 5,42 3.435%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,32 0.116%
CHVX34	R$ 82,36 0.919%
CMIG3	R$ 15,09 -0.33%
CMIG4	R$ 10,72 -0.464%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,93 -0.575%
COGN3	R$ 2,88 -3.03%
CPFE3	R$ 40,64 -0.878%
CPLE3	R$ 11,74 -0.845%
CPLE6	R$ 12,63 -1.096%
CSAN3	R$ 8,12 0%
CSMG3	R$ 27,21 -0.33%
CSNA3	R$ 8,23 0.366%
CURY3	R$ 29,60 -0.771%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,40 -0.826%
CYRE3	R$ 25,22 -0.552%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,04 0.695%
DXCO3	R$ 5,58 0.722%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,70 1.316%
EGIE3	R$ 40,23 -0.495%
ELET3	R$ 40,80 -1.544%
ELET6	R$ 45,68 -1.04%
EMBR3	R$ 73,18 4.394%
ENEV3	R$ 13,74 -0.579%
ENGI11	R$ 46,78 -0.848%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,46 -0.491%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,17 -0.83%
EXXO34	R$ 78,75 0.819%
EZTC3	R$ 13,21 -0.151%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,23 -0.302%
GFSA3	R$ 21,92 -2.578%
GGBR4	R$ 16,70 0.724%
GGPS3	R$ 15,37 -0.065%
GMAT3	R$ 7,90 -1.25%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,54 -0.223%
GOLD11	R$ 19,45 -0.103%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,39 -0.185%
GSGI34	R$ 114,30 -0.009%
GUAR3	R$ 8,10 -0.857%
HAPV3	R$ 39,24 -0.356%
HBOR3	R$ 2,91 -3%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,63 -0.612%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,27 0.225%
INBR32	R$ 41,12 -0.363%
INTB3	R$ 15,05 -0.528%
IRBR3	R$ 46,91 -1.491%
ISAE4	R$ 23,35 -0.511%
ITLC34	R$ 19,34 1.257%
ITSA4	R$ 10,81 -0.826%
ITUB3	R$ 32,48 -1.006%
ITUB4	R$ 36,83 -0.594%
IVVB11	R$ 368,55 -0.149%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,42 -0.763%
JHSF3	R$ 5,30 -1.852%
JNJB34	R$ 55,30 -1.636%
JPMC34	R$ 150,50 1.689%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,10 0.556%
LAVV3	R$ 11,95 -0.5%
LEVE3	R$ 30,02 -0.266%
LILY34	R$ 142,87 -1.699%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,06 -0.426%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,39 -1.34%
LWSA3	R$ 4,11 -0.725%
M1TA34	R$ 136,77 -0.386%
MATD3	R$ 4,67 0.647%
MCDC34	R$ 79,90 -1.637%
MDIA3	R$ 23,30 -0.427%
MDNE3	R$ 21,56 -1.372%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 108,35 -1.491%
MGLU3	R$ 9,34 0.107%
MILS3	R$ 10,51 -0.379%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,77 0.511%
MOVI3	R$ 8,45 2.174%
MRFG3	R$ 24,01 -1.598%
MRVE3	R$ 5,93 -0.67%
MSFT34	R$ 108,85 -0.721%
MTRE3	R$ 4,07 -0.732%
MULT3	R$ 26,18 -0.191%
MYPK3	R$ 13,11 0%
N1VO34	R$ 50,67 -1.112%
NASD11	R$ 16,65 -0.12%
NEOE3	R$ 25,28 -1.654%
NFLX34	R$ 134,16 -0.097%
NTCO3	R$ 10,56 0.285%
NVDC34	R$ 16,50 -0.302%
ODPV3	R$ 11,62 0.868%
ONCO3	R$ 4,62 -2.331%
ORVR3	R$ 52,51 0.344%
OXYP34	R$ 42,53 0.782%
P1GR34	R$ 722,07 -1.086%
PAGS34	R$ 10,03 -0.496%
PCAR3	R$ 3,07 0%
PETR3	R$ 36,27 0.89%
PETR4	R$ 33,20 0.789%
PETZ3	R$ 4,28 0%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,16 -1.046%
PNVL3	R$ 8,51 2.161%
POMO4	R$ 7,61 0%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,87 -0.363%
PSSA3	R$ 53,06 -1.577%
PTBL3	R$ 4,87 0.62%
PYPL34	R$ 19,29 -0.924%
QUAL3	R$ 1,87 0%
RADL3	R$ 14,37 1.843%
RAIL3	R$ 18,51 0.054%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,61 -0.131%
RAPT4	R$ 8,99 -1.425%
RDOR3	R$ 35,12 -1.043%
RECV3	R$ 15,77 0.51%
RENT3	R$ 44,72 0.269%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,13 -0.109%
ROXO34	R$ 11,01 -2.133%
SANB11	R$ 29,90 -0.829%
SANB3	R$ 14,21 -0.56%
SAPR11	R$ 35,57 -1.686%
SBFG3	R$ 12,19 -0.082%
SBSP3	R$ 116,24 -0.471%
SEER3	R$ 10,28 -1.438%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,06 2.886%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,60 -0.588%
SMAL11	R$ 108,64 -0.513%
SMFT3	R$ 23,89 -1.158%
SMTO3	R$ 19,68 0.051%
SOJA3	R$ 11,55 2.122%
SPXI11	R$ 359,25 0.042%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,67 0.057%
TAEE11	R$ 34,28 -0.609%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,06 -1.872%
TIMS3	R$ 21,06 -0.331%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 0%
TOTS3	R$ 41,83 0.168%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,76 -0.64%
TSLA34	R$ 55,35 1.467%
TSMC34	R$ 146,77 -0.427%
TTEN3	R$ 14,49 -1.361%
TUPY3	R$ 18,39 -0.487%
UGPA3	R$ 17,27 0.174%
UNIP6	R$ 58,65 0.756%
USIM5	R$ 4,62 0.654%
VALE3	R$ 51,69 0.545%
VAMO3	R$ 5,03 0.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,65 0.651%
VERZ34	R$ 38,26 0.026%
VISA34	R$ 98,01 -0.071%
VIVA3	R$ 25,10 -0.08%
VIVT3	R$ 29,86 -0.764%
VLID3	R$ 25,76 4.081%
VULC3	R$ 19,32 0%
VVEO3	R$ 1,19 0%
WALM34	R$ 32,35 -0.4%
WEGE3	R$ 41,74 0.797%
WIZC3	R$ 7,89 1.154%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,68 -1.29%
YDUQ3	R$ 16,90 -1.458%
ZAMP3	R$ 3,38 -0.588%