Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:08:13

VIVT3 TELEF BRASILON

-0,24 -0,798%
- R$ 30,05
  Máxima
- R$ 29,79
  Mínima
- 536.700,00
  Volume
- 18/06/25, 11:08:00
  Último Negócio
- R$ 29,82
  Abertura
- R$ 16,04
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
21,16%
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
VIVTA50	R$ 0,37	R$ 10,20	1		0	0	0	0	24,10	0	0	0	0		-0.08	0,38	R$ 0,38	VIVTM50

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,10 0.159%
AAPL34	R$ 53,94 0.785%
ABCB4	R$ 21,35 0.565%
ABEV3	R$ 13,37 -0.742%
AERI3	R$ 4,15 1.467%
AGRO3	R$ 20,69 -0.624%
ALOS3	R$ 21,67 -0.405%
ALPA4	R$ 9,07 -0.439%
ALUP11	R$ 30,25 -0.165%
AMAR3	R$ 1,41 0.709%
AMBP3	R$ 168,10 -1.408%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,33 0.135%
ANIM3	R$ 4,17 -1.651%
ARML3	R$ 4,33 3.589%
ASAI3	R$ 10,91 -1.712%
AURA33	R$ 51,64 -1.918%
AURE3	R$ 10,05 -0.199%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 40,66 -0.049%
B3SA3	R$ 13,59 0.443%
BABA34	R$ 22,36 -1.628%
BBAS3	R$ 21,82 -0.365%
BBDC3	R$ 14,40 -0.69%
BBDC4	R$ 16,75 -0.829%
BBSE3	R$ 35,16 -1.014%
BEEF3	R$ 4,80 0.418%
BERK34	R$ 132,77 -0.015%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,75 1.103%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,71 2.71%
BOVA11	R$ 135,59 0.052%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,15 -0.07%
BPAC11	R$ 41,52 -0.456%
BPAN4	R$ 8,23 -0.724%
BRAP4	R$ 15,46 -0.258%
BRAV3	R$ 20,57 -0.097%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,42 -0.342%
BRKM5	R$ 10,38 1.268%
BRSR6	R$ 11,73 -1.179%
CAML3	R$ 5,44 3.817%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,29 -0.232%
CEAB3	R$ 17,36 0.347%
CHVX34	R$ 82,05 0.539%
CMIG3	R$ 15,10 -0.264%
CMIG4	R$ 10,70 -0.464%
CMIN3	R$ 4,97 -0.201%
COCA34	R$ 63,86 -0.684%
COGN3	R$ 2,89 -2.694%
CPFE3	R$ 40,64 -0.878%
CPLE3	R$ 11,73 -0.76%
CPLE6	R$ 12,63 -1.096%
CSAN3	R$ 8,11 -0.123%
CSMG3	R$ 27,29 -0.11%
CSNA3	R$ 8,22 0.244%
CURY3	R$ 29,69 -0.469%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,42 -0.689%
CYRE3	R$ 25,25 -0.434%
DASA3	R$ 1,44 -0.69%
DIRR3	R$ 42,12 0.886%
DXCO3	R$ 5,61 1.264%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,68 1.053%
EGIE3	R$ 40,25 -0.445%
ELET3	R$ 40,72 -1.737%
ELET6	R$ 45,66 -1.083%
EMBR3	R$ 72,89 3.98%
ENEV3	R$ 13,72 -0.724%
ENGI11	R$ 46,85 -0.699%
ENJU3	R$ 1,21 1.681%
EQTL3	R$ 36,44 -0.546%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,55 0.563%
EZTC3	R$ 13,26 0.227%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,22 -0.302%
GFSA3	R$ 22,02 -2.133%
GGBR4	R$ 16,68 0.603%
GGPS3	R$ 15,35 -0.195%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,24 0.544%
GOGL34	R$ 80,48 -0.297%
GOLD11	R$ 19,42 -0.205%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,36 -0.556%
GSGI34	R$ 115,79 1.295%
GUAR3	R$ 8,10 -0.857%
HAPV3	R$ 39,14 -0.609%
HBOR3	R$ 2,91 -3%
HBSA3	R$ 3,84 0.787%
HYPE3	R$ 27,54 -0.935%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,26 0.18%
INBR32	R$ 41,07 -0.485%
INTB3	R$ 15,15 0.066%
IRBR3	R$ 46,97 -1.365%
ISAE4	R$ 23,33 -0.597%
ITLC34	R$ 19,35 1.309%
ITSA4	R$ 10,84 -0.55%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,84 -0.567%
IVVB11	R$ 368,59 -0.138%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,72 -0.368%
JHSF3	R$ 5,33 -1.296%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 150,79 1.791%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,11 0.556%
LAVV3	R$ 11,97 -0.333%
LEVE3	R$ 30,00 -0.332%
LILY34	R$ 143,35 -1.369%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,10 -0.236%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,45 -1.072%
LWSA3	R$ 4,11 -0.725%
M1TA34	R$ 136,81 -0.357%
MATD3	R$ 4,67 0.647%
MCDC34	R$ 79,70 -1.884%
MDIA3	R$ 23,40 0%
MDNE3	R$ 21,59 -1.235%
MEAL3	R$ 1,15 -1.724%
MELI34	R$ 108,57 -1.291%
MGLU3	R$ 9,34 0.107%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,76 0.365%
MOVI3	R$ 8,45 2.053%
MRFG3	R$ 24,07 -1.352%
MRVE3	R$ 5,94 -0.503%
MSFT34	R$ 108,99 -0.593%
MTRE3	R$ 4,07 -0.732%
MULT3	R$ 26,27 0.191%
MYPK3	R$ 13,12 0.076%
N1VO34	R$ 50,79 -0.878%
NASD11	R$ 16,67 0%
NEOE3	R$ 25,25 -1.771%
NFLX34	R$ 134,03 -0.194%
NTCO3	R$ 10,55 0.19%
NVDC34	R$ 16,51 -0.181%
ODPV3	R$ 11,61 0.781%
ONCO3	R$ 4,63 -1.907%
ORVR3	R$ 52,51 0.459%
OXYP34	R$ 42,37 0.403%
P1GR34	R$ 720,00 -1.37%
PAGS34	R$ 10,03 -0.496%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 36,02 0.223%
PETR4	R$ 33,06 0.364%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,20 -0.654%
PNVL3	R$ 8,52 2.161%
POMO4	R$ 7,60 -0.131%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,82 -0.477%
PSSA3	R$ 53,08 -1.54%
PTBL3	R$ 4,87 0.62%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,35 1.701%
RAIL3	R$ 18,48 -0.108%
RAIZ4	R$ 1,83 -1.081%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 8,99 -1.425%
RDOR3	R$ 35,15 -0.986%
RECV3	R$ 15,74 0.319%
RENT3	R$ 44,67 0.157%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,07 -0.438%
ROXO34	R$ 11,00 -2.222%
SANB11	R$ 29,88 -0.896%
SANB3	R$ 14,23 -0.42%
SAPR11	R$ 35,51 -1.852%
SBFG3	R$ 12,25 0.41%
SBSP3	R$ 116,39 -0.325%
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$ 18,68 -0.16%
SMAL11	R$ 108,56 -0.586%
SMFT3	R$ 23,92 -1.076%
SMTO3	R$ 19,68 0%
SOJA3	R$ 11,57 2.21%
SPXI11	R$ 359,00 -0.028%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,62 -0.038%
TAEE11	R$ 34,27 -0.638%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,08 -1.787%
TIMS3	R$ 21,06 -0.331%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 0%
TOTS3	R$ 41,84 0.144%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,78 -0.384%
TSLA34	R$ 55,46 1.668%
TSMC34	R$ 146,75 -0.441%
TTEN3	R$ 14,50 -1.293%
TUPY3	R$ 18,40 -0.433%
UGPA3	R$ 17,24 0%
UNIP6	R$ 58,77 0.962%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,68 0.525%
VAMO3	R$ 5,01 0.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,61 0.512%
VERZ34	R$ 38,26 0.026%
VISA34	R$ 98,01 -0.071%
VIVA3	R$ 25,20 0.318%
VIVT3	R$ 29,85 -0.798%
VLID3	R$ 25,69 3.798%
VULC3	R$ 19,36 0.207%
VVEO3	R$ 1,20 -0.833%
WALM34	R$ 32,42 -0.185%
WEGE3	R$ 41,76 0.845%
WIZC3	R$ 7,90 1.282%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,74 -1.235%
YDUQ3	R$ 16,86 -1.691%
ZAMP3	R$ 3,39 -0.294%