Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 13:56:46

VIVT3 TELEF BRASILON

-0,17 -0,565%
- R$ 30,05
  Máxima
- R$ 29,70
  Mínima
- 2.777.100,00
  Volume
- 18/06/25, 13:56:45
  Último Negócio
- R$ 29,82
  Abertura
- R$ 82,89
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
20,06%
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
VIVTE50	0	R$ 8,51	1		0	0	0	0	24,10	0	0	0	0		0	0	0	VIVTQ50

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,60 -0.409%
AAPL34	R$ 54,18 1.233%
ABCB4	R$ 21,37 0.659%
ABEV3	R$ 13,48 0.074%
AERI3	R$ 4,13 0.978%
AGRO3	R$ 20,72 -0.48%
ALOS3	R$ 21,78 0.101%
ALPA4	R$ 9,18 0.878%
ALUP11	R$ 30,38 0.264%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 170,73 0.129%
AMER3	R$ 5,97 4.737%
AMZO34	R$ 59,40 0.253%
ANIM3	R$ 4,20 -0.943%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 11,02 -0.721%
AURA33	R$ 51,54 -2.108%
AURE3	R$ 10,10 0.298%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,17 1.205%
B3SA3	R$ 13,64 0.887%
BABA34	R$ 22,30 -1.892%
BBAS3	R$ 21,87 -0.137%
BBDC3	R$ 14,51 0.069%
BBDC4	R$ 16,90 0.118%
BBSE3	R$ 35,41 -0.282%
BEEF3	R$ 4,88 2.092%
BERK34	R$ 133,34 0.414%
BHIA3	R$ 3,67 0.824%
BLAU3	R$ 13,72 0.882%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,44 1.303%
BOVA11	R$ 135,77 0.184%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,39 0.098%
BPAC11	R$ 41,99 0.623%
BPAN4	R$ 8,31 0.241%
BRAP4	R$ 15,45 -0.323%
BRAV3	R$ 20,41 -0.874%
BRAX11	R$ 116,53 0.327%
BRFS3	R$ 21,19 3.416%
BRKM5	R$ 10,44 1.854%
BRSR6	R$ 11,75 -1.011%
CAML3	R$ 5,37 2.481%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,50 1.098%
CHVX34	R$ 81,80 0.233%
CMIG3	R$ 15,08 -0.396%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 5,08 1.807%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,62 -0.927%
CPLE3	R$ 11,75 -0.76%
CPLE6	R$ 12,62 -1.175%
CSAN3	R$ 8,07 -0.616%
CSMG3	R$ 27,46 0.586%
CSNA3	R$ 8,22 0.244%
CURY3	R$ 29,32 -1.71%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,38 -0.964%
CYRE3	R$ 25,54 0.67%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,18 1.03%
DXCO3	R$ 5,66 2.166%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,84 3.158%
EGIE3	R$ 40,57 0.346%
ELET3	R$ 40,61 -2.003%
ELET6	R$ 45,44 -1.56%
EMBR3	R$ 72,49 3.409%
ENEV3	R$ 13,83 0.072%
ENGI11	R$ 47,14 -0.085%
ENJU3	R$ 1,20 0%
EQTL3	R$ 36,56 -0.218%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,39 0.358%
EZTC3	R$ 13,33 0.756%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,38 0.905%
GFSA3	R$ 21,91 -2.622%
GGBR4	R$ 16,66 0.483%
GGPS3	R$ 15,37 -0.065%
GMAT3	R$ 7,94 -0.75%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,23 0.435%
GOGL34	R$ 80,64 -0.099%
GOLD11	R$ 19,51 0.205%
GOLL54	R$ 223,00 41.139%
GRND3	R$ 5,34 -1.111%
GSGI34	R$ 116,62 2.021%
GUAR3	R$ 8,26 1.102%
HAPV3	R$ 39,54 0.406%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,85 0.787%
HYPE3	R$ 27,83 0.108%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,16 -0.27%
INBR32	R$ 41,51 0.582%
INTB3	R$ 15,31 1.123%
IRBR3	R$ 47,60 -0.042%
ISAE4	R$ 23,48 0.043%
ITLC34	R$ 19,78 3.56%
ITSA4	R$ 10,91 0%
ITUB3	R$ 32,52 -0.884%
ITUB4	R$ 36,94 -0.297%
IVVB11	R$ 370,55 0.393%
JALL3	R$ 4,02 -1.711%
JBSS32	R$ 75,03 -1.276%
JHSF3	R$ 5,31 -1.481%
JNJB34	R$ 55,31 -1.619%
JPMC34	R$ 151,35 2.264%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,12 0.667%
LAVV3	R$ 11,94 -0.583%
LEVE3	R$ 29,93 -0.565%
LILY34	R$ 144,41 -0.64%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,10 -0.236%
LOGN3	R$ 25,49 -0.43%
LREN3	R$ 18,65 0%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,57 0.197%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 80,16 -1.317%
MDIA3	R$ 23,36 -0.171%
MDNE3	R$ 21,55 -1.418%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 110,09 0.091%
MGLU3	R$ 9,36 0.322%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,82 0.876%
MOVI3	R$ 8,44 1.932%
MRFG3	R$ 24,60 0.82%
MRVE3	R$ 5,93 -0.67%
MSFT34	R$ 109,98 0.31%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,38 0.572%
MYPK3	R$ 13,10 0.076%
N1VO34	R$ 51,33 0.176%
NASD11	R$ 16,74 0.42%
NEOE3	R$ 25,37 -1.304%
NFLX34	R$ 135,10 0.603%
NTCO3	R$ 10,52 -0.095%
NVDC34	R$ 16,67 0.725%
ODPV3	R$ 11,68 1.389%
ONCO3	R$ 4,70 -0.424%
ORVR3	R$ 52,13 -0.382%
OXYP34	R$ 41,54 -1.564%
P1GR34	R$ 716,48 -1.852%
PAGS34	R$ 10,28 1.984%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,75 -0.556%
PETR4	R$ 32,75 -0.577%
PETZ3	R$ 4,30 0.467%
PIBB11	R$ 244,70 0.102%
PLPL3	R$ 15,24 -0.392%
PNVL3	R$ 9,03 8.403%
POMO4	R$ 7,71 1.314%
POSI3	R$ 4,44 0%
PRIO3	R$ 43,65 -0.863%
PSSA3	R$ 53,41 -0.965%
PTBL3	R$ 4,83 -0.207%
PYPL34	R$ 19,42 -0.257%
QUAL3	R$ 1,88 0%
RADL3	R$ 14,30 1.347%
RAIL3	R$ 18,58 0.432%
RAIZ4	R$ 1,80 -2.703%
RANI3	R$ 7,65 0.394%
RAPT4	R$ 9,01 -1.206%
RDOR3	R$ 35,30 -0.479%
RECV3	R$ 15,67 -0.191%
RENT3	R$ 44,71 0.291%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,03 -1.204%
ROXO34	R$ 11,26 0.089%
SANB11	R$ 30,12 -0.1%
SANB3	R$ 14,29 0%
SAPR11	R$ 36,07 -0.304%
SBFG3	R$ 12,31 0.902%
SBSP3	R$ 116,48 -0.265%
SEER3	R$ 10,37 -0.575%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,10 3.565%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,59 -0.641%
SMAL11	R$ 109,03 -0.165%
SMFT3	R$ 24,05 -0.538%
SMTO3	R$ 19,64 -0.153%
SOJA3	R$ 11,92 5.393%
SPXI11	R$ 360,34 0.345%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,83 0.361%
TAEE11	R$ 34,42 -0.203%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,16 1.739%
TEND3	R$ 23,25 -1.064%
TIMS3	R$ 21,32 0.899%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,37 1.461%
TRAD3	R$ 7,04 0.571%
TRIS3	R$ 7,80 -0.128%
TSLA34	R$ 55,59 1.907%
TSMC34	R$ 147,76 0.244%
TTEN3	R$ 14,52 -1.157%
TUPY3	R$ 18,46 -0.108%
UGPA3	R$ 17,38 0.812%
UNIP6	R$ 59,12 1.563%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,50 0.175%
VAMO3	R$ 4,95 -1%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,74 1.116%
VERZ34	R$ 38,20 -0.131%
VISA34	R$ 95,15 -2.987%
VIVA3	R$ 25,46 1.354%
VIVT3	R$ 29,92 -0.565%
VLID3	R$ 25,20 1.818%
VULC3	R$ 19,58 1.346%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,80 0.985%
WEGE3	R$ 41,89 1.159%
WIZC3	R$ 8,08 3.59%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,05 -0.954%
YDUQ3	R$ 17,01 -0.816%
ZAMP3	R$ 3,42 0.882%