Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:31:14

VIVT3 TELEF BRASILON

-0,24 -0,798%
- R$ 30,05
  Máxima
- R$ 29,79
  Mínima
- 683.500,00
  Volume
- 18/06/25, 11:31:16
  Último Negócio
- R$ 29,82
  Abertura
- R$ 20,43
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
21,10%
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
VIVTJ500	R$ 5,23	R$ 9,59	1		0	0	0	0	24,10	0	0	0	0		-0.01	0,02	R$ 0,02	VIVTV500

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,40 0.5%
AAPL34	R$ 54,05 0.934%
ABCB4	R$ 21,34 0.518%
ABEV3	R$ 13,43 -0.297%
AERI3	R$ 4,15 1.467%
AGRO3	R$ 20,65 -0.865%
ALOS3	R$ 21,81 0.239%
ALPA4	R$ 9,14 0.329%
ALUP11	R$ 30,33 0.099%
AMAR3	R$ 1,41 0.709%
AMBP3	R$ 166,50 -2.346%
AMER3	R$ 6,04 5.965%
AMZO34	R$ 59,63 0.641%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,40 5.263%
ASAI3	R$ 10,98 -1.081%
AURA33	R$ 51,51 -2.165%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 1.01%
AZZA3	R$ 40,74 0.147%
B3SA3	R$ 13,62 0.665%
BABA34	R$ 22,40 -1.452%
BBAS3	R$ 21,87 -0.137%
BBDC3	R$ 14,43 -0.483%
BBDC4	R$ 16,80 -0.533%
BBSE3	R$ 35,28 -0.676%
BEEF3	R$ 4,82 0.837%
BERK34	R$ 133,21 0.316%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,76 1.397%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,56 1.928%
BOVA11	R$ 135,65 0.096%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,23 -0.014%
BPAC11	R$ 41,64 -0.168%
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$ 20,42 -0.342%
BRKM5	R$ 10,43 1.756%
BRSR6	R$ 11,77 -0.842%
CAML3	R$ 5,43 3.626%
CASH3	R$ 7,05 -0.141%
CBAV3	R$ 4,31 -0.232%
CEAB3	R$ 17,55 1.445%
CHVX34	R$ 81,83 0.27%
CMIG3	R$ 15,24 0.661%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 4,99 0.201%
COCA34	R$ 63,70 -0.933%
COGN3	R$ 2,91 -2.357%
CPFE3	R$ 40,75 -0.61%
CPLE3	R$ 11,78 -0.422%
CPLE6	R$ 12,68 -0.705%
CSAN3	R$ 8,11 -0.123%
CSMG3	R$ 27,55 0.879%
CSNA3	R$ 8,24 0.366%
CURY3	R$ 29,73 -0.335%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,44 -0.551%
CYRE3	R$ 25,44 0.315%
DASA3	R$ 1,44 -0.69%
DIRR3	R$ 42,39 1.533%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,67 0.921%
EGIE3	R$ 40,51 0.148%
ELET3	R$ 40,67 -1.858%
ELET6	R$ 45,55 -1.321%
EMBR3	R$ 72,87 3.951%
ENEV3	R$ 13,81 -0.072%
ENGI11	R$ 47,11 -0.148%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,62 -0.055%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,35 0.307%
EZTC3	R$ 13,34 0.831%
FESA4	R$ 7,05 0.284%
FLRY3	R$ 13,39 0.98%
GFSA3	R$ 21,82 -3.022%
GGBR4	R$ 16,68 0.603%
GGPS3	R$ 15,42 0.26%
GMAT3	R$ 7,93 -0.875%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,26 0.762%
GOGL34	R$ 80,13 -0.731%
GOLD11	R$ 19,41 -0.308%
GOLL54	R$ 200,00 26.582%
GRND3	R$ 5,37 -0.556%
GSGI34	R$ 116,49 1.907%
GUAR3	R$ 8,19 0.245%
HAPV3	R$ 39,41 0.076%
HBOR3	R$ 2,90 -3%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,76 -0.144%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,37 0.675%
INBR32	R$ 41,25 -0.048%
INTB3	R$ 15,21 0.462%
IRBR3	R$ 47,17 -0.945%
ISAE4	R$ 23,49 0.085%
ITLC34	R$ 19,43 1.728%
ITSA4	R$ 10,88 -0.183%
ITUB3	R$ 32,53 -0.853%
ITUB4	R$ 36,90 -0.405%
IVVB11	R$ 369,68 0.157%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,93 -0.092%
JHSF3	R$ 5,33 -1.296%
JNJB34	R$ 55,35 -1.547%
JPMC34	R$ 151,96 2.676%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,19 1.056%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,08 -0.066%
LILY34	R$ 144,21 -0.777%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,13 -0.095%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,57 -0.429%
LWSA3	R$ 4,12 -0.483%
M1TA34	R$ 137,19 -0.08%
MATD3	R$ 4,73 1.94%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,30 -0.427%
MDNE3	R$ 21,71 -0.686%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 108,89 -0.973%
MGLU3	R$ 9,43 1.072%
MILS3	R$ 10,60 0.474%
MLAS3	R$ 1,13 0%
MOTV3	R$ 13,74 0.292%
MOVI3	R$ 8,51 2.778%
MRFG3	R$ 24,04 -1.475%
MRVE3	R$ 6,00 0.503%
MSFT34	R$ 109,20 -0.401%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,38 0.61%
MYPK3	R$ 13,12 0.153%
N1VO34	R$ 51,22 -0.039%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,46 -0.915%
NFLX34	R$ 134,96 0.499%
NTCO3	R$ 10,56 0.285%
NVDC34	R$ 16,61 0.363%
ODPV3	R$ 11,65 1.128%
ONCO3	R$ 4,66 -1.271%
ORVR3	R$ 52,94 1.127%
OXYP34	R$ 41,87 -0.782%
P1GR34	R$ 723,43 -0.9%
PAGS34	R$ 10,14 0.595%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,74 -0.584%
PETR4	R$ 32,74 -0.607%
PETZ3	R$ 4,28 0%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,30 0%
PNVL3	R$ 8,52 2.281%
POMO4	R$ 7,63 0.263%
POSI3	R$ 4,45 0.226%
PRIO3	R$ 43,57 -1.045%
PSSA3	R$ 53,31 -1.113%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,16 0.354%
RAIL3	R$ 18,50 0%
RAIZ4	R$ 1,82 -2.162%
RANI3	R$ 7,64 0.262%
RAPT4	R$ 9,04 -0.987%
RDOR3	R$ 35,25 -0.676%
RECV3	R$ 15,62 -0.446%
RENT3	R$ 44,68 0.179%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,06 -0.985%
ROXO34	R$ 10,96 -2.578%
SANB11	R$ 29,91 -0.796%
SANB3	R$ 14,24 -0.35%
SAPR11	R$ 35,79 -1.078%
SBFG3	R$ 12,26 0.574%
SBSP3	R$ 116,85 0.051%
SEER3	R$ 10,39 -0.384%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,08 3.226%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,69 -0.107%
SMAL11	R$ 109,01 -0.174%
SMFT3	R$ 24,05 -0.496%
SMTO3	R$ 19,59 -0.407%
SOJA3	R$ 11,65 3.006%
SPXI11	R$ 359,95 0.237%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,74 0.19%
TAEE11	R$ 34,52 0.029%
TASA4	R$ 7,19 0.559%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,17 -1.404%
TIMS3	R$ 21,15 0.095%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 42,03 0.647%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,81 0%
TSLA34	R$ 55,39 1.54%
TSMC34	R$ 146,96 -0.299%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,39 -0.487%
UGPA3	R$ 17,27 0.174%
UNIP6	R$ 59,01 1.374%
USIM5	R$ 4,62 0.654%
VALE3	R$ 51,59 0.35%
VAMO3	R$ 4,97 -0.6%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.651%
VERZ34	R$ 38,39 0.366%
VISA34	R$ 98,25 0.173%
VIVA3	R$ 25,37 0.995%
VIVT3	R$ 29,85 -0.764%
VLID3	R$ 25,67 3.717%
VULC3	R$ 19,48 0.828%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,50 0.062%
WEGE3	R$ 41,82 0.99%
WIZC3	R$ 7,94 1.795%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,82 -1.163%
YDUQ3	R$ 16,96 -1.108%
ZAMP3	R$ 3,40 0%