VULC3 - VULCABRAS ON: Opções e cotação

INÍCIO /VULC3

VULC3 VULCABRAS ON

-0,07 -0,471%
- R$ 15,24
  Máxima
- R$ 14,76
  Mínima
- 854.100,00
  Volume
- 15/06/26, 17:59:35
  Último Negócio
- R$ 15,05
  Abertura
- R$ 12,75
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Baixa
Longo Prazo

Indicadores

26,00%
Desvio Padrão (1a)
24,58%
IV (1a)

25,64%
EWMA (1a)
0,97
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/11/2026 - 110 dias

18/12/2026 - 131 dias

15/01/2027 - 147 dias

19/02/2027 - 172 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
VULCH870	0	R$ 6,32	1	0	0	0	0	8,70	0	0	0	0	0	0	0	VULCT870
VULCH890	0	R$ 6,12	1	0	0	0	0	8,90	0	0	0	0	0	0	0	VULCT890
VULCH910	0	R$ 5,93	1	0	0	0	0	9,10	0	0	0	0	0	0	0	VULCT910
VULCH930	0	R$ 5,73	1	0	0	0	0	9,30	0	0	0	0	0	0	0	VULCT930
VULCH950	0	R$ 5,54	1	0	0	0	0	9,50	0	0	0	0	0	0	0	VULCT950
VULCH970	0	R$ 5,34	1	0	0	0	0	9,70	0	0	0	0	0	0	0	VULCT970
VULCH990	0	R$ 5,15	1	0	0	0	0	9,90	0	0	0	0	0	0	0	VULCT990
VULCH102	0	R$ 4,81	1	0	0	0	0	10,25	0	0	0	0	0	0	0	VULCT102
VULCH17	0	R$ 4,32	1	0	0	0	0	10,75	0	0	0	0	0	0	0	VULCT17
VULCH112	0	R$ 3,83	1	0	0	0	0	11,25	0	0	0	0	0	0	0	VULCT112
VULCH117	0	R$ 3,34	1	0	0	0	0	11,75	0	0	0	0	0	0	0	VULCT117
VULCH120	R$ 3,45	R$ 3,45	0.85	0	0	0	0	12,00	0	0	0	0	0	0	0	VULCT120
VULCH122	0	R$ 2,86	1	0	0	0	0	12,25	0	0	0	0	0	0	0	VULCT122
VULCH125	0	R$ 2,61	1	0	0	0	0	12,50	0	0	0	0	0	0	0	VULCT125
VULCH127	0	R$ 2,37	1	0	0	0	0	12,75	0	0	0	0	0	0	0	VULCT127
VULCH130	0	R$ 2,12	1	0	0	0	0	13,00	0	0	0	0	0	0	0	VULCT130
VULCH132	0	R$ 1,88	1	0	0	0	0	13,25	0	0	0	0	0	0	0	VULCT132
VULCH135	0	R$ 1,64	1	0	0	0	0	13,50	0,50	0	0,25	0	0	0	0	VULCT135
VULCH137	0	R$ 1,39	1	0	0	0	0	13,75	0,85	0	0,43	0	-0.16	0,14	R$ 0,14	VULCT137
VULCH140	0	R$ 1,15	1	0	0	0	0	14,00	0	0	0	0	0	0	0	VULCT140
VULCH142	0	R$ 0,91	1	0	0	0	0	14,25	0	0	0	0	0	0	0	VULCT142
VULCH145	0	R$ 0,66	1	0	0	0	0	14,50	0	0	0	-31,111	-0.31	0,31	R$ 0,31	VULCT145
VULCH147	0	R$ 0,42	1	0	0	0	0	14,75	0	0	0	0	-0.37	0,38	R$ 0,38	VULCT147
VULCH150	R$ 0,59	R$ 0,59	0.57	0	0	0	0	15,00	0	0,20	0,10	-1,961	-0.43	0,50	R$ 0,50	VULCT150
VULCH152	R$ 0,60	R$ 0,60	0.5	0	0	0	0	15,25	0	0	0	0	-0.49	0,71	R$ 0,71	VULCT152
VULCH155	R$ 0,37	R$ 0,37	0.42	0	0	0	0	15,50	0	0	0	0	-0.53	1,03	R$ 1,03	VULCT155
VULCH157	R$ 0,59	R$ 0,59	0.42	-1,667	1,33	0,25	2,40	15,75	0	0	0	0	-0.63	0,92	R$ 0,92	VULCT157
VULCH160	R$ 0,47	R$ 0,47	0.37	0	0	0	0	16,00	0	0,15	0,08	0	-1	0,801	R$ 0,23	VULCT160
VULCH162	R$ 0,35	R$ 0,35	0.31	0	0	0	0	16,25	0	0	0	0	-1	1,044	0	VULCT162
VULCH165	R$ 0,23	R$ 0,23	0.25	0	0,03	0,06	0	16,50	0	0	0	0	-1	1,288	0	VULCT165
VULCH167	R$ 0,16	R$ 0,16	0.19	0	0,16	0	0,32	16,75	0	0	0	0	-1	1,532	0	VULCT167
VULCH170	R$ 0,07	R$ 0,07	0.11	0	0	0	0	17,00	0	0	0	0	-1	1,776	0	VULCT170
VULCH172	0	0	0	0	0,01	0,01	0	17,25	0	0	0	0	-1	2,019	0	VULCT172
VULCH175	R$ 0,12	R$ 0,12	0.14	0	0	0	0	17,50	0	0	0	0	-1	2,263	0	VULCT175
VULCH177	0	0	0	0	0	0	0	17,75	0	0	0	0	-1	2,507	0	VULCT177
VULCH182	0	0	0	0	0	0	0	18,25	0	0	0	0	-1	2,995	0	VULCT182
VULCH187	0	0	0	0	0	0	0	18,75	0	0	0	0	-1	3,482	0	VULCT187
VULCH192	0	0	0	0	0,20	0	0,40	19,25	0	0	0	0	-1	3,97	0	VULCT192
VULCH197	0	0	0	0	0	0	0	19,75	0	0	0	0	-1	4,457	0	VULCT197
VULCH202	0	0	0	0	0	0	0	20,25	0	0	0	0	-1	4,945	0	VULCT202
VULCH207	0	0	0	0	0	0	0	20,75	0	0	0	0	-1	5,432	0	VULCT207
VULCH212	0	0	0	0	0	0	0	21,25	0	0	0	0	-1	5,92	0	VULCT212
VULCH217	0	0	0	0	0	0	0	21,75	0	0	0	0	-1	6,407	0	VULCT217
VULCH222	0	0	0	0	0	0	0	22,25	0	0	0	0	-1	6,895	0	VULCT222
VULCH227	0	0	0	0	0	0	0	22,75	0	0	0	0	-1	7,382	0	VULCT227

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 346,81 5.097%
AAPL34	R$ 74,75 1.839%
ABCB4	R$ 24,73 -0.563%
ABEV3	R$ 16,57 -0.241%
AERI3	R$ 2,34 0.429%
AGRO3	R$ 18,77 -0.213%
ALOS3	R$ 26,60 -1.736%
ALPA4	R$ 13,28 0.606%
ALUP11	R$ 32,07 -0.62%
AMAR3	R$ 0,67 0%
AMBP3	R$ 0,18 -5.263%
AMZO34	R$ 62,17 2.591%
ANIM3	R$ 3,05 -0.651%
ARML3	R$ 3,20 -1.538%
ASAI3	R$ 7,97 -1.605%
ASML34	R$ 174,08 1.433%
AUAU3	R$ 3,25 -1.216%
AUAU99	R$ 4,00 0%
AURA33	R$ 111,61 8.045%
AURE3	R$ 11,78 -0.085%
AXIA3	R$ 53,00 1.923%
AXIA7	R$ 51,63 2.522%
AXIA98	R$ 65,23 0%
AXIA98	R$ 65,23 0%
AXIA99	R$ 71,73 0%
AXIA99	R$ 71,73 0%
AZZA3	R$ 17,44 1.454%
B3SA3	R$ 15,14 -0.591%
BABA34	R$ 20,24 -0.687%
BACW39	R$ 84,59 7.138%
BBAS3	R$ 19,39 -0.36%
BBDC3	R$ 15,41 -0.581%
BBDC4	R$ 17,65 -0.843%
BBSE3	R$ 37,78 -0.238%
BEEF3	R$ 3,82 1.058%
BEEM39	R$ 61,23 4.276%
BERK34	R$ 124,88 0.872%
BHIA3	R$ 1,28 1.587%
BIAU39	R$ 102,75 2.668%
BLAU3	R$ 9,86 -0.605%
BMGB4	R$ 5,16 1.775%
BMOB3	R$ 24,00 -3.03%
BOVA11	R$ 167,59 -0.197%
BOVB11	R$ 174,50 -0.422%
BOVV11	R$ 175,74 -0.419%
BOVX11	R$ 17,48 -0.512%
BPAC11	R$ 50,88 0.972%
BRAP4	R$ 23,03 2.721%
BRAV3	R$ 20,18 -3.996%
BRAX11	R$ 142,86 -0.446%
BRKM5	R$ 9,32 2.418%
BRSR6	R$ 14,66 -0.667%
BSLV39	R$ 106,61 3.435%
CAML3	R$ 5,25 1.351%
CASH3	R$ 4,17 6.107%
CBAV3	R$ 10,69 -0.093%
CEAB3	R$ 10,80 -1.46%
CHVX34	R$ 91,43 -3.667%
CMIG3	R$ 15,87 -0.314%
CMIG4	R$ 10,73 0%
CMIN3	R$ 4,39 2.093%
COCA34	R$ 69,98 0.999%
COGN3	R$ 2,34 0%
CPFE3	R$ 44,07 -0.788%
CPLE3	R$ 14,75 0.958%
CPLE99	R$ 15,38 0%
CPLE99	R$ 15,38 0%
CSAN3	R$ 3,27 -2.096%
CSMG3	R$ 56,58 -1.429%
CSNA3	R$ 6,09 0.661%
CURY3	R$ 33,08 3.021%
CVCB3	R$ 1,38 -0.719%
CXSE3	R$ 18,70 0.538%
CYRE3	R$ 21,66 1.404%
CYRE99	R$ 25,05 0%
DASA3	R$ 2,80 -0.709%
DIRR3	R$ 13,54 0.744%
DXCO3	R$ 4,73 -0.211%
E1MR34	R$ 710,54 0%
ECOR3	R$ 7,25 -0.275%
EGIE3	R$ 35,32 0.312%
EMBJ3	R$ 77,99 7.056%
ENEV3	R$ 25,06 2.119%
ENGI11	R$ 47,01 -0.823%
ENJU3	R$ 0,97 2.105%
EQTL3	R$ 38,42 -0.903%
ESPA3	R$ 7,08 -3.014%
EVEN3	R$ 5,63 0%
EXXO34	R$ 89,24 -4.321%
EZTC3	R$ 13,08 -0.381%
FESA4	R$ 6,26 0.643%
FLRY3	R$ 14,98 -1.318%
GFSA3	R$ 1,15 11.65%
GGBR4	R$ 23,36 -2.178%
GGPS3	R$ 11,38 -2.318%
GMAT3	R$ 3,95 -0.253%
GMCO34	R$ 104,36 1.32%
GOAU4	R$ 10,27 -2.469%
GOGL34	R$ 155,51 2.148%
GOLD11	R$ 22,71 2.667%
GRND3	R$ 3,91 -1.013%
GSGI34	R$ 182,00 1.449%
HAPV3	R$ 11,42 0.175%
HASH11	R$ 43,69 5.967%
HBOR3	R$ 2,25 -1.316%
HBSA3	R$ 3,33 -2.915%
HYPE3	R$ 21,18 -1.443%
IFCM3	R$ 0,68 17.241%
IGTI11	R$ 23,91 -2.607%
INBR32	R$ 29,13 -0.274%
INTB3	R$ 13,01 -0.077%
IRBR3	R$ 51,95 -0.173%
ISAE4	R$ 27,62 1.061%
ITLC34	R$ 108,10 1.151%
ITSA4	R$ 12,79 -0.853%
ITUB3	R$ 41,65 -0.549%
ITUB4	R$ 40,40 -0.493%
IVVB11	R$ 431,50 1.745%
JALL3	R$ 2,42 1.681%
JBSS32	R$ 61,45 -2.429%
JHSF3	R$ 10,83 -0.733%
JNJB34	R$ 79,21 -2.559%
JPMC34	R$ 161,90 -0.424%
KEPL3	R$ 6,58 -0.904%
KLBN11	R$ 17,11 1.363%
LAVV3	R$ 10,93 -1.532%
LEVE3	R$ 33,30 0.665%
LILY34	R$ 191,30 -0.104%
LJQQ3	R$ 1,34 4.688%
LOGG3	R$ 26,90 -1.03%
LOGN3	R$ 28,15 0%
LREN3	R$ 15,31 -0.455%
LWSA3	R$ 3,81 0.263%
M1TA34	R$ 107,78 5.274%
MATD3	R$ 4,91 1.029%
MBRF3	R$ 15,78 -1.313%
MCDC34	R$ 73,00 -2.654%
MDIA3	R$ 18,62 -0.693%
MDNE3	R$ 27,30 -0.219%
MEAL3	R$ 0,96 0%
MELI34	R$ 69,10 3.536%
MGLU3	R$ 5,35 2.49%
MILS3	R$ 15,20 0%
MLAS3	R$ 1,74 5.455%
MOTV3	R$ 13,98 0.215%
MOVI3	R$ 9,54 -0.935%
MRVE3	R$ 5,18 0%
MSFT34	R$ 84,65 2.855%
MTRE3	R$ 3,33 -0.299%
MULT3	R$ 28,25 -0.668%
MYPK3	R$ 9,11 -0.437%
N1VO34	R$ 27,72 0.217%
NASD11	R$ 21,58 3.254%
NATU3	R$ 8,48 -0.935%
NFLX34	R$ 8,30 1.591%
NVDC34	R$ 22,28 2.862%
ONCO3	R$ 1,20 -1.639%
ORVR3	R$ 77,03 0.443%
OXYP34	R$ 46,99 -2.104%
P1GR34	R$ 514,28 0%
PAGS34	R$ 8,92 -2.514%
PCAR3	R$ 1,76 13.548%
PETR3	R$ 43,74 -5.304%
PETR4	R$ 39,06 -5.148%
PGMN3	R$ 3,86 -1.279%
PIBB11	R$ 303,78 -0.407%
PLPL3	R$ 8,51 -0.584%
PNVL3	R$ 11,10 -2.203%
POMO4	R$ 5,87 0.171%
POSI3	R$ 3,75 3.022%
PRIO3	R$ 57,10 -6.912%
PSSA3	R$ 49,95 -1.07%
PTBL3	R$ 1,73 -1.143%
PYPL34	R$ 10,95 5.086%
QBTC11	R$ 20,60 4.622%
QUAL3	R$ 1,60 1.266%
RADL3	R$ 17,29 -0.974%
RAIL3	R$ 13,27 -0.674%
RAIZ4	R$ 0,42 -2.326%
RANI3	R$ 7,90 -0.629%
RAPT4	R$ 4,94 0.816%
RDOR3	R$ 33,80 -0.822%
RECV3	R$ 10,22 -6.496%
RENT3	R$ 40,65 -0.123%
RENT4	R$ 39,05 -0.459%
RENT99	R$ 42,20 0%
RIAA3	R$ 8,84 0.341%
RIOT34	R$ 539,00 0.748%
ROMI3	R$ 6,24 0%
ROXO34	R$ 10,35 0.976%
SANB11	R$ 27,09 -0.147%
SANB3	R$ 13,06 -0.986%
SAPR11	R$ 38,44 0.13%
SAUD3	R$ 12,94 -1.597%
SBFG3	R$ 10,37 -1.613%
SBSP3	R$ 27,87 1.198%
SEER3	R$ 11,27 1.532%
SEQL3	R$ 0,08 14.286%
SIMH3	R$ 8,30 -3.037%
SIMN34	R$ 271,61 -2.299%
SLCE3	R$ 14,12 -0.912%
SMAL11	R$ 107,80 -0.599%
SMFT3	R$ 18,66 -1.426%
SMTO3	R$ 16,12 2.025%
SOJA3	R$ 6,07 -1.301%
SPXI11	R$ 52,42 1.668%
SUZB3	R$ 42,59 2.577%
TAEE11	R$ 39,51 -0.454%
TASA4	R$ 4,24 3.163%
TCSA3	R$ 1,05 -1.869%
TEND3	R$ 33,96 -0.585%
TIMS3	R$ 22,28 -1.022%
TMOS34	R$ 49,90 0.564%
TOKY3	R$ 0,39 -17.021%
TOTS3	R$ 29,44 -1.208%
TRAD3	R$ 1,30 1.562%
TRIS3	R$ 4,02 1.005%
TSLA34	R$ 64,83 1.297%
TSMC34	R$ 278,40 2.75%
TTEN3	R$ 14,70 1.031%
TUPY3	R$ 13,84 -3.419%
UGPA3	R$ 24,10 -2.823%
UNIP6	R$ 60,70 -1.285%
USIM5	R$ 10,80 -0.461%
VALE3	R$ 81,16 2.514%
VAMO3	R$ 2,98 -1.65%
VAMO99	R$ 3,33 0%
VBBR3	R$ 28,74 -1.407%
VERZ34	R$ 39,76 -2.238%
VISA34	R$ 80,61 0.449%
VIVA3	R$ 21,59 1.219%
VIVT3	R$ 33,14 -1.163%
VLID3	R$ 17,50 1.039%
VULC3	R$ 14,80 -0.471%
VVEO3	R$ 1,33 3.906%
WALM34	R$ 38,37 0.157%
WEGE3	R$ 42,78 0.399%
WIZC3	R$ 7,70 1.316%
XBOV11	R$ 166,54 -0.317%
XPBR31	R$ 79,11 -2.646%
YDUQ3	R$ 8,90 1.947%

Você no controle das suas Opções

VULC3 VULCABRAS ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT