Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 15:21:12

VIVT3 TELEF BRASILON

-0,22 -0,731%
- R$ 30,05
  Máxima
- R$ 29,70
  Mínima
- 3.875.400,00
  Volume
- 18/06/25, 15:21:10
  Último Negócio
- R$ 29,82
  Abertura
- R$ 115,72
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
19,30%
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
VIVTK50	0	R$ 9,84	1		0	0	0	0	24,10	0	0	0	0		0	0	0	VIVTW50

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,25 -0.807%
AAPL34	R$ 53,90 0.71%
ABCB4	R$ 21,42 0.895%
ABEV3	R$ 13,51 0.297%
AERI3	R$ 4,11 0.489%
AGRO3	R$ 20,63 -0.913%
ALOS3	R$ 21,75 -0.037%
ALPA4	R$ 9,16 0.659%
ALUP11	R$ 30,25 -0.165%
AMAR3	R$ 1,40 0%
AMBP3	R$ 170,01 -0.287%
AMER3	R$ 5,94 4.211%
AMZO34	R$ 59,11 -0.236%
ANIM3	R$ 4,22 -0.236%
ARML3	R$ 4,37 4.545%
ASAI3	R$ 10,99 -0.991%
AURA33	R$ 51,05 -3.039%
AURE3	R$ 10,12 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 41,27 1.45%
B3SA3	R$ 13,72 1.404%
BABA34	R$ 22,33 -1.76%
BBAS3	R$ 21,94 0.137%
BBDC3	R$ 14,47 -0.207%
BBDC4	R$ 16,85 -0.237%
BBSE3	R$ 35,47 -0.141%
BEEF3	R$ 4,89 2.51%
BERK34	R$ 133,61 0.618%
BHIA3	R$ 3,65 0.275%
BLAU3	R$ 13,70 0.735%
BMGB4	R$ 3,67 -0.542%
BMOB3	R$ 19,22 0.156%
BOVA11	R$ 135,72 0.148%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,35 0.07%
BPAC11	R$ 41,82 0.264%
BPAN4	R$ 8,28 -0.121%
BRAP4	R$ 15,41 -0.645%
BRAV3	R$ 20,46 -0.631%
BRAX11	R$ 116,65 0.43%
BRFS3	R$ 20,84 1.708%
BRKM5	R$ 10,24 -0.098%
BRSR6	R$ 11,71 -1.432%
CAML3	R$ 5,35 2.099%
CASH3	R$ 7,02 -0.707%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,45 0.867%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,08 -0.396%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 5,02 0.803%
COCA34	R$ 63,61 -1.073%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,54 -1.122%
CPLE3	R$ 11,73 -0.929%
CPLE6	R$ 12,56 -1.644%
CSAN3	R$ 8,04 -1.108%
CSMG3	R$ 27,56 0.952%
CSNA3	R$ 8,19 -0.122%
CURY3	R$ 29,46 -1.24%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,34 -1.24%
CYRE3	R$ 25,45 0.355%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,21 1.102%
DXCO3	R$ 5,65 1.986%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,81 2.763%
EGIE3	R$ 40,64 0.519%
ELET3	R$ 40,65 -1.906%
ELET6	R$ 45,35 -1.755%
EMBR3	R$ 73,07 4.237%
ENEV3	R$ 13,85 0.217%
ENGI11	R$ 47,07 -0.233%
ENJU3	R$ 1,18 -0.84%
EQTL3	R$ 36,51 -0.355%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,34 0.294%
EZTC3	R$ 13,38 1.134%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,42 1.131%
GFSA3	R$ 23,24 3.289%
GGBR4	R$ 16,60 0.121%
GGPS3	R$ 15,32 -0.39%
GMAT3	R$ 7,89 -1.375%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,22 0.326%
GOGL34	R$ 80,45 -0.334%
GOLD11	R$ 19,48 0%
GOLL54	R$ 236,00 53.791%
GRND3	R$ 5,36 -0.741%
GSGI34	R$ 117,00 2.353%
GUAR3	R$ 8,26 1.102%
HAPV3	R$ 39,47 0.152%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,79 0.036%
IFCM3	R$ 0,05 -16.667%
IGTI11	R$ 22,17 -0.27%
INBR32	R$ 41,48 0.509%
INTB3	R$ 15,53 2.576%
IRBR3	R$ 47,60 -0.042%
ISAE4	R$ 23,45 -0.043%
ITLC34	R$ 19,62 2.723%
ITSA4	R$ 10,90 0%
ITUB3	R$ 32,49 -0.975%
ITUB4	R$ 36,91 -0.405%
IVVB11	R$ 369,58 0.13%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 75,03 -1.276%
JHSF3	R$ 5,30 -1.852%
JNJB34	R$ 55,65 -1.014%
JPMC34	R$ 151,20 2.162%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,01 0.056%
LAVV3	R$ 12,01 0.083%
LEVE3	R$ 29,81 -0.963%
LILY34	R$ 143,93 -0.97%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,09 -0.284%
LOGN3	R$ 25,80 0.781%
LREN3	R$ 18,74 0.536%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 136,92 -0.277%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,72 -1.859%
MDIA3	R$ 23,40 0%
MDNE3	R$ 21,42 -1.967%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 110,29 0.273%
MGLU3	R$ 9,36 0.214%
MILS3	R$ 10,55 0%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,77 0.511%
MOVI3	R$ 8,50 2.657%
MRFG3	R$ 24,68 1.148%
MRVE3	R$ 5,89 -1.173%
MSFT34	R$ 109,74 0.091%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,37 0.534%
MYPK3	R$ 13,06 -0.305%
N1VO34	R$ 51,25 0.02%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,23 -1.848%
NFLX34	R$ 135,00 0.529%
NTCO3	R$ 10,47 -0.475%
NVDC34	R$ 16,64 0.544%
ODPV3	R$ 11,64 1.042%
ONCO3	R$ 4,72 0%
ORVR3	R$ 52,10 -0.44%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,30 2.183%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,78 -0.417%
PETR4	R$ 32,87 -0.213%
PETZ3	R$ 4,22 -1.402%
PIBB11	R$ 244,47 0.008%
PLPL3	R$ 15,20 -0.654%
PNVL3	R$ 9,06 8.643%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,76 -0.613%
PSSA3	R$ 53,43 -0.89%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 18,85 -3.184%
QUAL3	R$ 1,84 -1.604%
RADL3	R$ 14,31 1.417%
RAIL3	R$ 18,48 -0.108%
RAIZ4	R$ 1,79 -3.243%
RANI3	R$ 7,61 -0.131%
RAPT4	R$ 9,06 -0.658%
RDOR3	R$ 35,21 -0.789%
RECV3	R$ 15,77 0.51%
RENT3	R$ 44,79 0.426%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,04 -1.204%
ROXO34	R$ 11,33 0.711%
SANB11	R$ 30,07 -0.265%
SANB3	R$ 14,29 0%
SAPR11	R$ 36,23 0.138%
SBFG3	R$ 12,23 0.246%
SBSP3	R$ 116,18 -0.522%
SEER3	R$ 10,36 -0.671%
SEQL3	R$ 1,27 -3.053%
SIMH3	R$ 6,06 2.886%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,58 -0.695%
SMAL11	R$ 108,99 -0.192%
SMFT3	R$ 24,10 -0.29%
SMTO3	R$ 19,71 0.203%
SOJA3	R$ 11,91 5.305%
SPXI11	R$ 360,48 0.384%
SRNA3	R$ 11,66 0.086%
STBP3	R$ 13,74 -0.073%
SUZB3	R$ 52,95 0.589%
TAEE11	R$ 34,39 -0.29%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,17 -1.404%
TIMS3	R$ 21,30 0.805%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,40 1.533%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,79 -0.256%
TSLA34	R$ 55,74 2.181%
TSMC34	R$ 147,08 -0.217%
TTEN3	R$ 14,53 -1.021%
TUPY3	R$ 18,44 -0.216%
UGPA3	R$ 17,28 0.232%
UNIP6	R$ 58,78 0.979%
USIM5	R$ 4,60 0.218%
VALE3	R$ 51,43 0.039%
VAMO3	R$ 4,87 -2.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,65 0.698%
VERZ34	R$ 38,44 0.497%
VISA34	R$ 95,44 -2.692%
VIVA3	R$ 25,82 2.787%
VIVT3	R$ 29,87 -0.731%
VLID3	R$ 25,36 2.465%
VULC3	R$ 19,77 2.329%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,64 0.493%
WEGE3	R$ 41,86 1.063%
WIZC3	R$ 8,06 3.333%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,88 -1.108%
YDUQ3	R$ 16,98 -0.991%
ZAMP3	R$ 3,44 1.176%