Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:48:47

VULC3 VULCABRAS ON

0,37 +1,915%
- R$ 19,69
  Máxima
- R$ 19,20
  Mínima
- 201.700,00
  Volume
- 18/06/25, 14:48:44
  Último Negócio
- R$ 19,31
  Abertura
- R$ 3,94
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Alta
Longo Prazo

Indicadores

31,00%
Desvio Padrão (1a)
30,24%
IV (1a)

29,97%
EWMA (1a)
1,12
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
VULCL170	R$ 0,07	R$ 4,25	1		0	0	0	0	16,52	0	0	0	0		-0.21	1,13	R$ 1,13	VULCX170

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,00 -1.091%
AAPL34	R$ 54,13 1.028%
ABCB4	R$ 21,30 0.33%
ABEV3	R$ 13,47 0%
AERI3	R$ 4,12 0.733%
AGRO3	R$ 20,63 -0.913%
ALOS3	R$ 21,71 -0.221%
ALPA4	R$ 9,19 0.988%
ALUP11	R$ 30,31 0.099%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 170,40 -0.059%
AMER3	R$ 5,93 4.035%
AMZO34	R$ 59,14 -0.186%
ANIM3	R$ 4,21 -0.708%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 10,98 -1.171%
AURA33	R$ 51,35 -2.469%
AURE3	R$ 10,09 0.199%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 41,14 1.131%
B3SA3	R$ 13,73 1.478%
BABA34	R$ 22,30 -1.892%
BBAS3	R$ 21,91 0.046%
BBDC3	R$ 14,50 0%
BBDC4	R$ 16,89 -0.059%
BBSE3	R$ 35,45 -0.197%
BEEF3	R$ 4,88 2.092%
BERK34	R$ 133,47 0.512%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,71 0.809%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,28 0.469%
BOVA11	R$ 135,79 0.199%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,42 0.112%
BPAC11	R$ 41,89 0.432%
BPAN4	R$ 8,32 0.362%
BRAP4	R$ 15,42 -0.516%
BRAV3	R$ 20,46 -0.631%
BRAX11	R$ 116,47 0.276%
BRFS3	R$ 20,88 1.903%
BRKM5	R$ 10,35 0.976%
BRSR6	R$ 11,70 -1.432%
CAML3	R$ 5,37 2.481%
CASH3	R$ 7,05 -0.566%
CBAV3	R$ 4,28 -0.928%
CEAB3	R$ 17,44 0.751%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,08 -0.396%
CMIG4	R$ 10,81 0.371%
CMIN3	R$ 5,03 1.004%
COCA34	R$ 63,83 -0.731%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,53 -1.098%
CPLE3	R$ 11,73 -0.929%
CPLE6	R$ 12,58 -1.488%
CSAN3	R$ 8,05 -0.862%
CSMG3	R$ 27,44 0.513%
CSNA3	R$ 8,21 0.122%
CURY3	R$ 29,41 -1.408%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,39 -0.964%
CYRE3	R$ 25,40 0.158%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 41,99 0.575%
DXCO3	R$ 5,63 1.625%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,76 2.105%
EGIE3	R$ 40,60 0.42%
ELET3	R$ 40,69 -1.81%
ELET6	R$ 45,41 -1.625%
EMBR3	R$ 73,07 4.237%
ENEV3	R$ 13,84 0.145%
ENGI11	R$ 47,06 -0.254%
ENJU3	R$ 1,17 -1.681%
EQTL3	R$ 36,42 -0.6%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,17 -0.83%
EXXO34	R$ 78,30 0.243%
EZTC3	R$ 13,31 0.605%
FESA4	R$ 7,03 -0.142%
FLRY3	R$ 13,35 0.679%
GFSA3	R$ 22,21 -1.289%
GGBR4	R$ 16,62 0.181%
GGPS3	R$ 15,31 -0.455%
GMAT3	R$ 7,90 -1.25%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,21 0.218%
GOGL34	R$ 80,56 -0.198%
GOLD11	R$ 19,47 0%
GOLL54	R$ 222,03 40.525%
GRND3	R$ 5,36 -0.741%
GSGI34	R$ 116,69 2.082%
GUAR3	R$ 8,28 1.346%
HAPV3	R$ 39,43 0.127%
HBOR3	R$ 2,91 -2.333%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,83 0.108%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,09 -0.63%
INBR32	R$ 41,52 0.606%
INTB3	R$ 15,43 1.915%
IRBR3	R$ 47,56 -0.126%
ISAE4	R$ 23,44 -0.128%
ITLC34	R$ 19,58 2.513%
ITSA4	R$ 10,91 0.092%
ITUB3	R$ 32,54 -0.823%
ITUB4	R$ 36,99 -0.162%
IVVB11	R$ 370,03 0.252%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 74,91 -1.421%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,72 -0.889%
JPMC34	R$ 151,44 2.324%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,04 0.222%
LAVV3	R$ 11,92 -0.749%
LEVE3	R$ 29,88 -0.731%
LILY34	R$ 143,86 -1.018%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,06 -0.426%
LOGN3	R$ 25,79 0.742%
LREN3	R$ 18,68 0.161%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,27 -0.022%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,73 -1.847%
MDIA3	R$ 23,40 0%
MDNE3	R$ 21,35 -2.333%
MEAL3	R$ 1,16 0%
MELI34	R$ 110,11 0.109%
MGLU3	R$ 9,33 0.107%
MILS3	R$ 10,53 -0.19%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,76 0.438%
MOVI3	R$ 8,44 1.932%
MRFG3	R$ 24,48 0.328%
MRVE3	R$ 5,88 -1.508%
MSFT34	R$ 109,89 0.201%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,29 0.229%
MYPK3	R$ 13,10 0%
N1VO34	R$ 51,26 0.039%
NASD11	R$ 16,71 0.24%
NEOE3	R$ 25,41 -1.148%
NFLX34	R$ 134,81 0.387%
NTCO3	R$ 10,47 -0.57%
NVDC34	R$ 16,62 0.423%
ODPV3	R$ 11,62 0.955%
ONCO3	R$ 4,71 -0.212%
ORVR3	R$ 51,88 -0.86%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,25 1.687%
PCAR3	R$ 3,08 0.326%
PETR3	R$ 35,77 -0.556%
PETR4	R$ 32,85 -0.273%
PETZ3	R$ 4,27 -0.467%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,20 -0.654%
PNVL3	R$ 9,10 9.244%
POMO4	R$ 7,55 -0.788%
POSI3	R$ 4,42 -0.226%
PRIO3	R$ 43,72 -0.681%
PSSA3	R$ 53,44 -0.872%
PTBL3	R$ 4,83 -0.207%
PYPL34	R$ 18,77 -3.595%
QUAL3	R$ 1,86 -0.535%
RADL3	R$ 14,35 1.701%
RAIL3	R$ 18,46 -0.216%
RAIZ4	R$ 1,79 -3.243%
RANI3	R$ 7,62 0%
RAPT4	R$ 8,96 -1.754%
RDOR3	R$ 35,23 -0.733%
RECV3	R$ 15,80 0.701%
RENT3	R$ 44,62 0.045%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,06 -0.875%
ROXO34	R$ 11,30 0.444%
SANB11	R$ 30,08 -0.232%
SANB3	R$ 14,31 0.14%
SAPR11	R$ 36,09 -0.249%
SBFG3	R$ 12,21 0.082%
SBSP3	R$ 116,26 -0.454%
SEER3	R$ 10,35 -0.767%
SEQL3	R$ 1,28 -3.053%
SIMH3	R$ 6,07 3.056%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,56 -0.802%
SMAL11	R$ 108,84 -0.33%
SMFT3	R$ 24,08 -0.372%
SMTO3	R$ 19,72 0.254%
SOJA3	R$ 11,93 5.482%
SPXI11	R$ 360,00 0.251%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,73 -0.218%
SUZB3	R$ 52,90 0.456%
TAEE11	R$ 34,39 -0.29%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,18 -1.319%
TIMS3	R$ 21,29 0.805%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,38 1.485%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,77 -0.512%
TSLA34	R$ 55,49 1.723%
TSMC34	R$ 147,18 -0.149%
TTEN3	R$ 14,49 -1.361%
TUPY3	R$ 18,42 -0.325%
UGPA3	R$ 17,31 0.406%
UNIP6	R$ 58,69 0.825%
USIM5	R$ 4,57 -0.436%
VALE3	R$ 51,50 0.195%
VAMO3	R$ 4,91 -1.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,67 0.791%
VERZ34	R$ 38,44 0.497%
VISA34	R$ 95,52 -2.61%
VIVA3	R$ 25,71 2.349%
VIVT3	R$ 29,90 -0.631%
VLID3	R$ 25,19 1.818%
VULC3	R$ 19,69 1.915%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,64 0.493%
WEGE3	R$ 41,95 1.304%
WIZC3	R$ 8,05 3.333%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,68 -1.29%
YDUQ3	R$ 16,92 -1.341%
ZAMP3	R$ 3,43 1.176%