Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:46:59

VIVT3 TELEF BRASILON

-0,22 -0,731%
- R$ 30,05
  Máxima
- R$ 29,70
  Mínima
- 3.447.300,00
  Volume
- 18/06/25, 14:46:59
  Último Negócio
- R$ 29,82
  Abertura
- R$ 102,92
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
19,63%
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
VIVTL720	R$ 0,07	R$ 0,07	0.09		0	0	0	0	34,46	0	0	0	0		-1	2,338	0	VIVTX720

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,00 -1.091%
AAPL34	R$ 54,07 1.028%
ABCB4	R$ 21,31 0.377%
ABEV3	R$ 13,46 -0.074%
AERI3	R$ 4,12 0.733%
AGRO3	R$ 20,64 -0.865%
ALOS3	R$ 21,71 -0.221%
ALPA4	R$ 9,19 0.878%
ALUP11	R$ 30,32 0.066%
AMAR3	R$ 1,42 0%
AMBP3	R$ 170,10 -0.27%
AMER3	R$ 5,93 4.035%
AMZO34	R$ 59,14 -0.203%
ANIM3	R$ 4,23 -0.236%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 10,98 -1.081%
AURA33	R$ 51,33 -2.507%
AURE3	R$ 10,09 0.199%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 41,12 1.057%
B3SA3	R$ 13,72 1.404%
BABA34	R$ 22,31 -1.848%
BBAS3	R$ 21,91 0.046%
BBDC3	R$ 14,49 -0.069%
BBDC4	R$ 16,88 -0.059%
BBSE3	R$ 35,45 -0.197%
BEEF3	R$ 4,88 2.092%
BERK34	R$ 133,47 0.512%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,73 0.956%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,38 0.99%
BOVA11	R$ 135,76 0.177%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,39 0.098%
BPAC11	R$ 41,92 0.503%
BPAN4	R$ 8,32 0.362%
BRAP4	R$ 15,41 -0.581%
BRAV3	R$ 20,45 -0.68%
BRAX11	R$ 116,45 0.258%
BRFS3	R$ 20,88 1.903%
BRKM5	R$ 10,34 0.976%
BRSR6	R$ 11,71 -1.348%
CAML3	R$ 5,36 2.099%
CASH3	R$ 7,03 -0.566%
CBAV3	R$ 4,27 -0.928%
CEAB3	R$ 17,44 0.809%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,08 -0.396%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 5,03 1.004%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,52 -1.171%
CPLE3	R$ 11,73 -1.014%
CPLE6	R$ 12,59 -1.41%
CSAN3	R$ 8,05 -0.985%
CSMG3	R$ 27,48 0.659%
CSNA3	R$ 8,20 0%
CURY3	R$ 29,38 -1.509%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,38 -0.964%
CYRE3	R$ 25,42 0.237%
DASA3	R$ 1,41 -2.759%
DIRR3	R$ 42,00 0.599%
DXCO3	R$ 5,65 1.986%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,76 2.237%
EGIE3	R$ 40,61 0.445%
ELET3	R$ 40,69 -1.81%
ELET6	R$ 45,40 -1.646%
EMBR3	R$ 73,05 4.208%
ENEV3	R$ 13,84 0.145%
ENGI11	R$ 47,06 -0.254%
ENJU3	R$ 1,17 -1.681%
EQTL3	R$ 36,43 -0.573%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,18 -0.692%
EXXO34	R$ 78,30 0.243%
EZTC3	R$ 13,31 0.605%
FESA4	R$ 7,03 -0.142%
FLRY3	R$ 13,35 0.679%
GFSA3	R$ 22,05 -2%
GGBR4	R$ 16,61 0.241%
GGPS3	R$ 15,32 -0.39%
GMAT3	R$ 7,89 -1.375%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,22 0.218%
GOGL34	R$ 80,56 -0.198%
GOLD11	R$ 19,46 -0.051%
GOLL54	R$ 222,03 40.525%
GRND3	R$ 5,36 -0.741%
GSGI34	R$ 116,69 2.082%
GUAR3	R$ 8,27 1.224%
HAPV3	R$ 39,46 0.203%
HBOR3	R$ 2,93 -3%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,83 0.144%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,09 -0.585%
INBR32	R$ 41,50 0.606%
INTB3	R$ 15,38 1.585%
IRBR3	R$ 47,53 -0.189%
ISAE4	R$ 23,44 -0.085%
ITLC34	R$ 19,56 2.408%
ITSA4	R$ 10,91 0.092%
ITUB3	R$ 32,54 -0.823%
ITUB4	R$ 36,98 -0.189%
IVVB11	R$ 369,79 0.187%
JALL3	R$ 4,02 -2.2%
JBSS32	R$ 74,90 -1.447%
JHSF3	R$ 5,30 -2.037%
JNJB34	R$ 55,72 -0.889%
JPMC34	R$ 151,44 2.324%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,06 0.278%
LAVV3	R$ 11,92 -0.833%
LEVE3	R$ 29,90 -0.664%
LILY34	R$ 144,01 -0.915%
LJQQ3	R$ 2,57 -0.386%
LOGG3	R$ 21,07 -0.378%
LOGN3	R$ 25,79 0.742%
LREN3	R$ 18,69 0.214%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,13 -0.124%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,73 -1.847%
MDIA3	R$ 23,40 0%
MDNE3	R$ 21,37 -2.242%
MEAL3	R$ 1,16 0%
MELI34	R$ 110,07 0.073%
MGLU3	R$ 9,34 0.107%
MILS3	R$ 10,54 -0.284%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,76 0.438%
MOVI3	R$ 8,42 1.691%
MRFG3	R$ 24,40 0%
MRVE3	R$ 5,89 -1.508%
MSFT34	R$ 109,79 0.137%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,27 0.152%
MYPK3	R$ 13,10 0%
N1VO34	R$ 51,26 0.039%
NASD11	R$ 16,70 0.18%
NEOE3	R$ 25,40 -1.187%
NFLX34	R$ 134,81 0.387%
NTCO3	R$ 10,48 -0.475%
NVDC34	R$ 16,61 0.363%
ODPV3	R$ 11,62 0.868%
ONCO3	R$ 4,72 0%
ORVR3	R$ 51,86 -0.898%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,25 1.687%
PCAR3	R$ 3,07 0.326%
PETR3	R$ 35,76 -0.529%
PETR4	R$ 32,84 -0.304%
PETZ3	R$ 4,26 -0.467%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,19 -0.588%
PNVL3	R$ 9,05 8.764%
POMO4	R$ 7,56 -0.657%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,74 -0.659%
PSSA3	R$ 53,44 -0.872%
PTBL3	R$ 4,83 -0.207%
PYPL34	R$ 18,77 -3.595%
QUAL3	R$ 1,86 -0.535%
RADL3	R$ 14,31 1.417%
RAIL3	R$ 18,45 -0.27%
RAIZ4	R$ 1,79 -3.243%
RANI3	R$ 7,62 0%
RAPT4	R$ 8,96 -1.645%
RDOR3	R$ 35,23 -0.733%
RECV3	R$ 15,81 0.765%
RENT3	R$ 44,63 0.067%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,05 -0.985%
ROXO34	R$ 11,31 0.533%
SANB11	R$ 30,08 -0.232%
SANB3	R$ 14,31 0.14%
SAPR11	R$ 36,08 -0.249%
SBFG3	R$ 12,23 0.246%
SBSP3	R$ 116,24 -0.471%
SEER3	R$ 10,34 -0.863%
SEQL3	R$ 1,28 -3.053%
SIMH3	R$ 6,08 3.056%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,54 -0.909%
SMAL11	R$ 108,84 -0.33%
SMFT3	R$ 24,09 -0.331%
SMTO3	R$ 19,73 0.305%
SOJA3	R$ 11,94 5.482%
SPXI11	R$ 360,00 0.251%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,86 0.418%
TAEE11	R$ 34,42 -0.232%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,16 -1.447%
TIMS3	R$ 21,27 0.663%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,35 1.413%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,77 -0.512%
TSLA34	R$ 55,41 1.577%
TSMC34	R$ 147,05 -0.237%
TTEN3	R$ 14,49 -1.361%
TUPY3	R$ 18,44 -0.216%
UGPA3	R$ 17,32 0.464%
UNIP6	R$ 58,63 0.722%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,49 0.156%
VAMO3	R$ 4,91 -1.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,67 0.837%
VERZ34	R$ 38,44 0.497%
VISA34	R$ 95,37 -2.763%
VIVA3	R$ 25,70 2.269%
VIVT3	R$ 29,87 -0.731%
VLID3	R$ 25,20 1.818%
VULC3	R$ 19,63 1.605%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,64 0.308%
WEGE3	R$ 41,95 1.328%
WIZC3	R$ 8,06 3.333%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,65 -1.317%
YDUQ3	R$ 16,92 -1.341%
ZAMP3	R$ 3,44 1.176%