Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:04:46

VIVT3 TELEF BRASILON

-0,16 -0,532%
- R$ 30,05
  Máxima
- R$ 29,70
  Mínima
- 2.899.400,00
  Volume
- 18/06/25, 14:04:46
  Último Negócio
- R$ 29,82
  Abertura
- R$ 86,54
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
20,01%
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
VIVTI50	R$ 6,30	R$ 9,47	1		0	0	0	0	24,10	0	0	0	0		0	0	0	VIVTU50

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,40 -0.637%
AAPL34	R$ 54,03 0.953%
ABCB4	R$ 21,38 0.707%
ABEV3	R$ 13,47 0%
AERI3	R$ 4,14 1.222%
AGRO3	R$ 20,70 -0.576%
ALOS3	R$ 21,79 0.147%
ALPA4	R$ 9,19 0.878%
ALUP11	R$ 30,40 0.33%
AMAR3	R$ 1,40 -0.709%
AMBP3	R$ 171,17 0.393%
AMER3	R$ 5,96 4.561%
AMZO34	R$ 59,25 0%
ANIM3	R$ 4,20 -0.943%
ARML3	R$ 4,37 4.545%
ASAI3	R$ 11,04 -0.541%
AURA33	R$ 51,46 -2.26%
AURE3	R$ 10,12 0.596%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,24 1.377%
B3SA3	R$ 13,68 1.035%
BABA34	R$ 22,30 -1.892%
BBAS3	R$ 21,90 0%
BBDC3	R$ 14,52 0.138%
BBDC4	R$ 16,93 0.237%
BBSE3	R$ 35,38 -0.366%
BEEF3	R$ 4,89 2.301%
BERK34	R$ 133,27 0.361%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,74 0.809%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,48 1.511%
BOVA11	R$ 135,87 0.258%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,60 0.246%
BPAC11	R$ 42,05 0.791%
BPAN4	R$ 8,32 0.483%
BRAP4	R$ 15,45 -0.323%
BRAV3	R$ 20,53 -0.291%
BRAX11	R$ 116,53 0.327%
BRFS3	R$ 21,01 2.538%
BRKM5	R$ 10,46 2.049%
BRSR6	R$ 11,76 -0.927%
CAML3	R$ 5,38 2.672%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,28 -0.696%
CEAB3	R$ 17,50 1.156%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,10 -0.264%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 5,08 1.807%
COCA34	R$ 63,79 -0.793%
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$ 8,08 -0.493%
CSMG3	R$ 27,53 0.806%
CSNA3	R$ 8,23 0.366%
CURY3	R$ 29,32 -1.71%
CVCB3	R$ 2,33 -0.429%
CXSE3	R$ 14,39 -0.895%
CYRE3	R$ 25,54 0.71%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,15 0.958%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,82 2.895%
EGIE3	R$ 40,61 0.445%
ELET3	R$ 40,66 -1.882%
ELET6	R$ 45,47 -1.495%
EMBR3	R$ 72,60 3.566%
ENEV3	R$ 13,88 0.434%
ENGI11	R$ 47,16 -0.042%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,58 -0.164%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,40 0.371%
EZTC3	R$ 13,34 0.831%
FESA4	R$ 7,07 0.426%
FLRY3	R$ 13,38 0.905%
GFSA3	R$ 21,91 -2.622%
GGBR4	R$ 16,67 0.543%
GGPS3	R$ 15,39 0.065%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,23 0.544%
GOGL34	R$ 80,49 -0.285%
GOLD11	R$ 19,48 0.051%
GOLL54	R$ 240,00 51.899%
GRND3	R$ 5,41 0.185%
GSGI34	R$ 116,62 2.021%
GUAR3	R$ 8,28 1.346%
HAPV3	R$ 39,55 0.432%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,85 1.05%
HYPE3	R$ 27,85 0.18%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,14 -0.36%
INBR32	R$ 41,57 0.727%
INTB3	R$ 15,34 1.321%
IRBR3	R$ 47,63 0.021%
ISAE4	R$ 23,49 0.043%
ITLC34	R$ 19,77 3.508%
ITSA4	R$ 10,92 0.183%
ITUB3	R$ 32,55 -0.792%
ITUB4	R$ 36,97 -0.216%
IVVB11	R$ 370,19 0.301%
JALL3	R$ 4,03 -1.467%
JBSS32	R$ 74,64 -1.789%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,50 -1.281%
JPMC34	R$ 151,45 2.331%
KEPL3	R$ 8,32 0%
KLBN11	R$ 18,12 0.667%
LAVV3	R$ 11,95 -0.5%
LEVE3	R$ 29,94 -0.532%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,12 -0.142%
LOGN3	R$ 25,49 -0.43%
LREN3	R$ 18,67 0.107%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 137,39 0.066%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 80,02 -1.49%
MDIA3	R$ 23,38 -0.085%
MDNE3	R$ 21,57 -1.327%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,85 -0.127%
MGLU3	R$ 9,37 0.322%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,82 0.876%
MOVI3	R$ 8,45 2.053%
MRFG3	R$ 24,52 0.492%
MRVE3	R$ 5,92 -0.838%
MSFT34	R$ 109,77 0.119%
MTRE3	R$ 4,11 0.244%
MULT3	R$ 26,40 0.61%
MYPK3	R$ 13,11 0.076%
N1VO34	R$ 51,33 0.176%
NASD11	R$ 16,73 0.36%
NEOE3	R$ 25,42 -1.148%
NFLX34	R$ 135,00 0.529%
NTCO3	R$ 10,52 0%
NVDC34	R$ 16,68 0.785%
ODPV3	R$ 11,66 1.215%
ONCO3	R$ 4,72 0%
ORVR3	R$ 52,17 -0.306%
OXYP34	R$ 41,54 -1.564%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,28 1.984%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,78 -0.473%
PETR4	R$ 32,83 -0.364%
PETZ3	R$ 4,29 0.467%
PIBB11	R$ 244,70 0.102%
PLPL3	R$ 15,25 -0.327%
PNVL3	R$ 9,15 9.844%
POMO4	R$ 7,70 1.051%
POSI3	R$ 4,44 0%
PRIO3	R$ 43,66 -0.84%
PSSA3	R$ 53,37 -1.002%
PTBL3	R$ 4,84 0%
PYPL34	R$ 19,42 -0.257%
QUAL3	R$ 1,87 0%
RADL3	R$ 14,30 1.347%
RAIL3	R$ 18,61 0.595%
RAIZ4	R$ 1,81 -2.162%
RANI3	R$ 7,65 0.394%
RAPT4	R$ 9,01 -1.206%
RDOR3	R$ 35,30 -0.535%
RECV3	R$ 15,67 -0.127%
RENT3	R$ 44,76 0.359%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,06 -0.875%
ROXO34	R$ 11,31 0.533%
SANB11	R$ 30,16 0.033%
SANB3	R$ 14,32 0.21%
SAPR11	R$ 36,13 -0.138%
SBFG3	R$ 12,33 1.066%
SBSP3	R$ 116,59 -0.171%
SEER3	R$ 10,38 -0.479%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,12 3.905%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,58 -0.695%
SMAL11	R$ 109,11 -0.082%
SMFT3	R$ 24,06 -0.496%
SMTO3	R$ 19,64 -0.153%
SOJA3	R$ 11,94 5.659%
SPXI11	R$ 361,00 0.529%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,73 -0.145%
SUZB3	R$ 52,82 0.342%
TAEE11	R$ 34,42 -0.203%
TASA4	R$ 7,19 0.419%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,28 -0.936%
TIMS3	R$ 21,33 0.994%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 42,31 1.317%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,81 0%
TSLA34	R$ 55,39 1.54%
TSMC34	R$ 147,65 0.17%
TTEN3	R$ 14,52 -1.157%
TUPY3	R$ 18,49 0%
UGPA3	R$ 17,37 0.754%
UNIP6	R$ 59,08 1.615%
USIM5	R$ 4,59 0%
VALE3	R$ 51,57 0.311%
VAMO3	R$ 4,95 -1.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,75 1.163%
VERZ34	R$ 38,43 0.471%
VISA34	R$ 95,34 -2.794%
VIVA3	R$ 25,44 1.274%
VIVT3	R$ 29,93 -0.532%
VLID3	R$ 25,19 1.778%
VULC3	R$ 19,58 1.346%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,78 0.924%
WEGE3	R$ 41,95 1.304%
WIZC3	R$ 8,09 3.718%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,21 -0.808%
YDUQ3	R$ 17,01 -0.816%
ZAMP3	R$ 3,44 0.882%