Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 10:39:47

VIVT3 TELEF BRASILON

-0,14 -0,465%
- R$ 30,05
  Máxima
- R$ 29,81
  Mínima
- 283.000,00
  Volume
- 18/06/25, 10:39:41
  Último Negócio
- R$ 29,82
  Abertura
- R$ 8,49
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
20,65%
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
VIVTG50	0	R$ 9,02	1		0	0	0	0	24,10	0	0	0	0		0	0	0	VIVTS50

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,39 -0.648%
AAPL34	R$ 53,66 0.262%
ABCB4	R$ 21,39 0.754%
ABEV3	R$ 13,43 -0.297%
AERI3	R$ 4,19 2.445%
AGRO3	R$ 20,83 0.048%
ALOS3	R$ 21,78 0.101%
ALPA4	R$ 9,17 0.659%
ALUP11	R$ 30,44 0.462%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 169,60 -0.528%
AMER3	R$ 5,84 2.456%
AMZO34	R$ 59,09 -0.27%
ANIM3	R$ 4,22 -0.472%
ARML3	R$ 4,32 3.349%
ASAI3	R$ 10,95 -1.351%
AURA33	R$ 52,01 -1.216%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 40,64 -0.098%
B3SA3	R$ 13,55 0.148%
BABA34	R$ 22,32 -1.804%
BBAS3	R$ 21,83 -0.32%
BBDC3	R$ 14,46 -0.276%
BBDC4	R$ 16,80 -0.533%
BBSE3	R$ 35,32 -0.563%
BEEF3	R$ 4,77 -0.209%
BERK34	R$ 132,59 -0.151%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,72 0.882%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 18,94 -1.303%
BOVA11	R$ 135,75 0.17%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,38 0.091%
BPAC11	R$ 41,50 -0.503%
BPAN4	R$ 8,23 -0.724%
BRAP4	R$ 15,45 -0.323%
BRAV3	R$ 20,61 0.097%
BRAX11	R$ 116,46 0.267%
BRFS3	R$ 20,10 -2.001%
BRKM5	R$ 10,39 1.366%
BRSR6	R$ 11,79 -0.674%
CAML3	R$ 5,39 2.863%
CASH3	R$ 7,03 -0.566%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,28 -0.116%
CHVX34	R$ 82,16 0.674%
CMIG3	R$ 15,10 -0.264%
CMIG4	R$ 10,77 0%
CMIN3	R$ 5,01 0.602%
COCA34	R$ 63,93 -0.575%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,81 -0.463%
CPLE3	R$ 11,83 -0.084%
CPLE6	R$ 12,73 -0.313%
CSAN3	R$ 8,14 0.246%
CSMG3	R$ 27,47 0.623%
CSNA3	R$ 8,25 0.61%
CURY3	R$ 29,74 -0.302%
CVCB3	R$ 2,34 0%
CXSE3	R$ 14,55 0.207%
CYRE3	R$ 25,35 -0.039%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,03 0.671%
DXCO3	R$ 5,56 0.361%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,83 3.026%
EGIE3	R$ 40,41 -0.099%
ELET3	R$ 41,05 -0.941%
ELET6	R$ 45,94 -0.477%
EMBR3	R$ 72,79 3.837%
ENEV3	R$ 13,80 -0.145%
ENGI11	R$ 47,16 -0.042%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,64 0%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,22 -0.138%
EXXO34	R$ 78,82 0.909%
EZTC3	R$ 13,27 0.302%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,26 0%
GFSA3	R$ 21,99 -2.267%
GGBR4	R$ 16,71 0.784%
GGPS3	R$ 15,44 0.39%
GMAT3	R$ 7,95 -0.75%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,26 0.762%
GOGL34	R$ 80,30 -0.52%
GOLD11	R$ 19,49 0.154%
GOLL54	R$ 248,00 56.962%
GRND3	R$ 5,43 0.556%
GSGI34	R$ 114,30 -0.009%
GUAR3	R$ 8,13 -0.367%
HAPV3	R$ 39,07 -0.787%
HBOR3	R$ 2,96 -1.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,94 0.504%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,34 0.54%
INBR32	R$ 41,27 0%
INTB3	R$ 15,16 0.132%
IRBR3	R$ 47,24 -0.798%
ISAE4	R$ 23,43 -0.17%
ITLC34	R$ 19,06 -0.209%
ITSA4	R$ 10,89 -0.092%
ITUB3	R$ 32,57 -0.731%
ITUB4	R$ 36,88 -0.459%
IVVB11	R$ 368,00 -0.298%
JALL3	R$ 4,05 -0.978%
JBSS32	R$ 75,98 -0.092%
JHSF3	R$ 5,36 -0.741%
JNJB34	R$ 55,79 -1.263%
JPMC34	R$ 149,75 1.182%
KEPL3	R$ 8,35 0.602%
KLBN11	R$ 18,08 0.444%
LAVV3	R$ 11,99 -0.167%
LEVE3	R$ 30,03 -0.233%
LILY34	R$ 143,51 -1.259%
LJQQ3	R$ 2,59 0%
LOGG3	R$ 21,20 0.236%
LOGN3	R$ 25,60 0%
LREN3	R$ 18,57 -0.429%
LWSA3	R$ 4,14 0%
M1TA34	R$ 136,73 -0.415%
MATD3	R$ 4,66 0.431%
MCDC34	R$ 80,05 -1.453%
MDIA3	R$ 23,45 0.214%
MDNE3	R$ 21,83 -0.091%
MEAL3	R$ 1,16 0%
MELI34	R$ 109,13 -0.782%
MGLU3	R$ 9,37 0.429%
MILS3	R$ 10,57 0.19%
MLAS3	R$ 1,15 0.877%
MOTV3	R$ 13,72 0.146%
MOVI3	R$ 8,51 2.778%
MRFG3	R$ 23,86 -2.213%
MRVE3	R$ 5,97 0%
MSFT34	R$ 108,85 -0.721%
MTRE3	R$ 4,12 0.488%
MULT3	R$ 26,32 0.343%
MYPK3	R$ 13,09 -0.076%
N1VO34	R$ 50,85 -0.761%
NASD11	R$ 16,66 -0.06%
NEOE3	R$ 25,53 -0.681%
NFLX34	R$ 135,13 0.626%
NTCO3	R$ 10,58 0.475%
NVDC34	R$ 16,42 -0.785%
ODPV3	R$ 11,66 1.215%
ONCO3	R$ 4,66 -1.483%
ORVR3	R$ 52,27 -0.115%
OXYP34	R$ 42,53 0.782%
P1GR34	R$ 730,00 0%
PAGS34	R$ 10,08 0%
PCAR3	R$ 3,06 0%
PETR3	R$ 36,13 0.501%
PETR4	R$ 33,10 0.486%
PETZ3	R$ 4,29 0.234%
PIBB11	R$ 244,70 0.102%
PLPL3	R$ 15,24 -0.392%
PNVL3	R$ 8,52 2.281%
POMO4	R$ 7,61 0%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,71 -0.727%
PSSA3	R$ 53,47 -0.816%
PTBL3	R$ 4,84 0%
PYPL34	R$ 19,29 -0.924%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,32 1.347%
RAIL3	R$ 18,59 0.486%
RAIZ4	R$ 1,83 -1.081%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 9,04 -0.987%
RDOR3	R$ 35,18 -0.873%
RECV3	R$ 15,76 0.446%
RENT3	R$ 44,72 0.269%
RIOT34	R$ 314,18 -0.086%
ROMI3	R$ 9,15 0.109%
ROXO34	R$ 11,04 -1.867%
SANB11	R$ 29,99 -0.531%
SANB3	R$ 14,21 -0.56%
SAPR11	R$ 35,96 -0.608%
SBFG3	R$ 12,28 0.656%
SBSP3	R$ 116,52 -0.231%
SEER3	R$ 10,32 -1.055%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,09 3.396%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,72 0.053%
SMAL11	R$ 109,04 -0.147%
SMFT3	R$ 24,10 -0.29%
SMTO3	R$ 19,76 0.458%
SOJA3	R$ 11,48 1.503%
SPXI11	R$ 357,98 -0.312%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,77 0.228%
TAEE11	R$ 34,42 -0.203%
TASA4	R$ 7,20 0.559%
TCSA3	R$ 1,15 0.87%
TEND3	R$ 23,25 -1.064%
TIMS3	R$ 21,13 0%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,89 0.311%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,76 -0.64%
TSLA34	R$ 54,90 0.642%
TSMC34	R$ 146,75 -0.441%
TTEN3	R$ 14,59 -0.681%
TUPY3	R$ 18,46 -0.108%
UGPA3	R$ 17,37 0.754%
UNIP6	R$ 59,06 1.46%
USIM5	R$ 4,65 1.307%
VALE3	R$ 51,53 0.233%
VAMO3	R$ 5,10 2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,66 0.744%
VERZ34	R$ 38,34 0.235%
VISA34	R$ 98,17 0.092%
VIVA3	R$ 25,45 1.314%
VIVT3	R$ 29,95 -0.465%
VLID3	R$ 25,46 2.869%
VULC3	R$ 19,48 0.828%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,23 -0.77%
WEGE3	R$ 41,77 0.869%
WIZC3	R$ 7,86 0.769%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,48 -0.563%
YDUQ3	R$ 17,05 -0.583%
ZAMP3	R$ 3,38 -0.588%