Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:28:13

VIVT3 TELEF BRASILON

-0,25 -0,831%
- R$ 30,05
  Máxima
- R$ 29,79
  Mínima
- 670.900,00
  Volume
- 18/06/25, 11:28:06
  Último Negócio
- R$ 29,82
  Abertura
- R$ 20,05
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
21,05%
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
VIVTJ527	R$ 6,09	R$ 6,89	1		0	0	0	0	23,99	0	0	0	0		-0.08	0,22	R$ 0,22	VIVTV527

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,35 0.443%
AAPL34	R$ 54,07 1.028%
ABCB4	R$ 21,33 0.471%
ABEV3	R$ 13,45 -0.148%
AERI3	R$ 4,15 1.711%
AGRO3	R$ 20,63 -0.913%
ALOS3	R$ 21,79 0.147%
ALPA4	R$ 9,15 0.439%
ALUP11	R$ 30,34 0.132%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 167,50 -1.76%
AMER3	R$ 6,16 8.07%
AMZO34	R$ 59,65 0.675%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 10,96 -1.261%
AURA33	R$ 51,23 -2.697%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,65 -0.074%
B3SA3	R$ 13,59 0.443%
BABA34	R$ 22,38 -1.54%
BBAS3	R$ 21,85 -0.228%
BBDC3	R$ 14,42 -0.483%
BBDC4	R$ 16,79 -0.592%
BBSE3	R$ 35,28 -0.676%
BEEF3	R$ 4,81 0.628%
BERK34	R$ 133,21 0.316%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,71 0.809%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,56 1.928%
BOVA11	R$ 135,61 0.066%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,18 -0.049%
BPAC11	R$ 41,61 -0.24%
BPAN4	R$ 8,24 -0.603%
BRAP4	R$ 15,50 0%
BRAV3	R$ 20,32 -1.311%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,39 -0.488%
BRKM5	R$ 10,43 1.854%
BRSR6	R$ 11,77 -0.842%
CAML3	R$ 5,44 3.817%
CASH3	R$ 7,06 -0.141%
CBAV3	R$ 4,30 -0.232%
CEAB3	R$ 17,49 1.098%
CHVX34	R$ 81,75 0.172%
CMIG3	R$ 15,20 0.396%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,70 -0.933%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,70 -0.683%
CPLE3	R$ 11,78 -0.507%
CPLE6	R$ 12,69 -0.626%
CSAN3	R$ 8,11 -0.123%
CSMG3	R$ 27,52 0.806%
CSNA3	R$ 8,25 0.488%
CURY3	R$ 29,68 -0.503%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,44 -0.551%
CYRE3	R$ 25,36 0%
DASA3	R$ 1,43 -1.379%
DIRR3	R$ 42,37 1.533%
DXCO3	R$ 5,65 1.986%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,66 0.789%
EGIE3	R$ 40,45 0.049%
ELET3	R$ 40,66 -1.882%
ELET6	R$ 45,55 -1.321%
EMBR3	R$ 73,09 4.265%
ENEV3	R$ 13,79 -0.217%
ENGI11	R$ 47,08 -0.212%
ENJU3	R$ 1,19 0.84%
EQTL3	R$ 36,58 -0.164%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,19 0.102%
EZTC3	R$ 13,34 0.831%
FESA4	R$ 7,05 0.142%
FLRY3	R$ 13,37 0.905%
GFSA3	R$ 21,82 -3.022%
GGBR4	R$ 16,67 0.543%
GGPS3	R$ 15,41 0.195%
GMAT3	R$ 7,91 -1.125%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,25 0.653%
GOGL34	R$ 80,18 -0.669%
GOLD11	R$ 19,39 -0.411%
GOLL54	R$ 200,00 26.582%
GRND3	R$ 5,37 -0.556%
GSGI34	R$ 116,49 1.907%
GUAR3	R$ 8,18 0.122%
HAPV3	R$ 39,45 0.178%
HBOR3	R$ 2,90 -3.333%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,73 -0.252%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,38 0.72%
INBR32	R$ 41,21 -0.121%
INTB3	R$ 15,19 0.33%
IRBR3	R$ 47,19 -0.903%
ISAE4	R$ 23,46 -0.043%
ITLC34	R$ 19,42 1.675%
ITSA4	R$ 10,88 -0.275%
ITUB3	R$ 32,54 -0.884%
ITUB4	R$ 36,89 -0.432%
IVVB11	R$ 369,80 0.19%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,80 -0.263%
JHSF3	R$ 5,33 -1.296%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 152,12 2.784%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,18 1%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,10 0%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,57 -1.158%
LOGG3	R$ 21,13 -0.095%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,55 -0.536%
LWSA3	R$ 4,13 -0.242%
M1TA34	R$ 137,28 -0.015%
MATD3	R$ 4,73 1.94%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,34 -0.256%
MDNE3	R$ 21,66 -0.915%
MEAL3	R$ 1,13 -2.586%
MELI34	R$ 109,24 -0.682%
MGLU3	R$ 9,41 0.857%
MILS3	R$ 10,59 0.379%
MLAS3	R$ 1,13 0%
MOTV3	R$ 13,72 0.146%
MOVI3	R$ 8,51 2.778%
MRFG3	R$ 23,99 -1.68%
MRVE3	R$ 6,00 0.503%
MSFT34	R$ 109,23 -0.374%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,38 0.572%
MYPK3	R$ 13,11 0.076%
N1VO34	R$ 51,33 0.176%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,45 -0.993%
NFLX34	R$ 134,80 0.38%
NTCO3	R$ 10,55 0.19%
NVDC34	R$ 16,59 0.242%
ODPV3	R$ 11,65 1.128%
ONCO3	R$ 4,65 -1.483%
ORVR3	R$ 52,85 0.994%
OXYP34	R$ 41,87 -0.782%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,09 0.099%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,78 -0.473%
PETR4	R$ 32,77 -0.516%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,27 -0.196%
PNVL3	R$ 8,54 2.521%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,60 -0.977%
PSSA3	R$ 53,17 -1.373%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,89 1.07%
RADL3	R$ 14,18 0.496%
RAIL3	R$ 18,49 -0.054%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,64 0.262%
RAPT4	R$ 9,02 -1.096%
RDOR3	R$ 35,26 -0.648%
RECV3	R$ 15,64 -0.319%
RENT3	R$ 44,66 0.112%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,06 -0.875%
ROXO34	R$ 10,94 -2.756%
SANB11	R$ 29,89 -0.862%
SANB3	R$ 14,24 -0.35%
SAPR11	R$ 35,71 -1.299%
SBFG3	R$ 12,25 0.41%
SBSP3	R$ 116,75 -0.034%
SEER3	R$ 10,37 -0.575%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,08 3.226%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,68 -0.16%
SMAL11	R$ 108,86 -0.311%
SMFT3	R$ 24,04 -0.496%
SMTO3	R$ 19,63 -0.203%
SOJA3	R$ 11,65 3.006%
SPXI11	R$ 360,00 0.251%
SRNA3	R$ 11,64 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,72 0.152%
TAEE11	R$ 34,47 -0.058%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,14 -1.532%
TIMS3	R$ 21,14 0.047%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 41,99 0.551%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,82 0.128%
TSLA34	R$ 55,41 1.577%
TSMC34	R$ 147,14 -0.176%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,39 -0.487%
UGPA3	R$ 17,26 0.116%
UNIP6	R$ 58,93 1.237%
USIM5	R$ 4,63 0.871%
VALE3	R$ 51,58 0.35%
VAMO3	R$ 4,98 -0.4%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,64 0.651%
VERZ34	R$ 38,39 0.366%
VISA34	R$ 98,12 0.041%
VIVA3	R$ 25,27 0.597%
VIVT3	R$ 29,84 -0.831%
VLID3	R$ 25,68 3.758%
VULC3	R$ 19,47 0.776%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,46 -0.062%
WEGE3	R$ 41,94 1.28%
WIZC3	R$ 7,95 1.923%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,74 -1.235%
YDUQ3	R$ 16,94 -1.108%
ZAMP3	R$ 3,40 0%