Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:16:37

VULC3 VULCABRAS ON

0,31 +1,605%
- R$ 19,65
  Máxima
- R$ 19,20
  Mínima
- 169.500,00
  Volume
- 18/06/25, 14:16:16
  Último Negócio
- R$ 19,31
  Abertura
- R$ 3,31
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Alta
Longo Prazo

Indicadores

31,00%
Desvio Padrão (1a)
30,37%
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
VULCB169	R$ 3,80	R$ 6,34	1		0	0	0	0	16,52	0	0	0	0		0	0	0	VULCN169

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,50 -0.523%
AAPL34	R$ 54,05 0.99%
ABCB4	R$ 21,39 0.754%
ABEV3	R$ 13,47 0%
AERI3	R$ 4,14 1.222%
AGRO3	R$ 20,67 -0.72%
ALOS3	R$ 21,74 -0.037%
ALPA4	R$ 9,23 1.317%
ALUP11	R$ 30,42 0.396%
AMAR3	R$ 1,40 -0.709%
AMBP3	R$ 170,38 -0.07%
AMER3	R$ 5,97 4.737%
AMZO34	R$ 59,28 0.051%
ANIM3	R$ 4,23 0%
ARML3	R$ 4,39 5.024%
ASAI3	R$ 11,00 -0.901%
AURA33	R$ 51,54 -2.108%
AURE3	R$ 10,12 0.497%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,14 1.082%
B3SA3	R$ 13,68 1.183%
BABA34	R$ 22,29 -1.936%
BBAS3	R$ 21,96 0.274%
BBDC3	R$ 14,54 0.276%
BBDC4	R$ 16,92 0.178%
BBSE3	R$ 35,39 -0.366%
BEEF3	R$ 4,88 2.092%
BERK34	R$ 133,15 0.271%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,75 1.103%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,45 1.355%
BOVA11	R$ 135,88 0.266%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,59 0.239%
BPAC11	R$ 42,06 0.839%
BPAN4	R$ 8,34 0.603%
BRAP4	R$ 15,47 -0.194%
BRAV3	R$ 20,47 -0.583%
BRAX11	R$ 116,53 0.327%
BRFS3	R$ 20,91 2.05%
BRKM5	R$ 10,41 1.561%
BRSR6	R$ 11,74 -1.095%
CAML3	R$ 5,38 2.672%
CASH3	R$ 7,03 -0.566%
CBAV3	R$ 4,28 -0.696%
CEAB3	R$ 17,50 1.156%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,10 -0.198%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 5,07 1.807%
COCA34	R$ 63,84 -0.715%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,58 -1.073%
CPLE3	R$ 11,74 -0.845%
CPLE6	R$ 12,61 -1.175%
CSAN3	R$ 8,06 -0.739%
CSMG3	R$ 27,65 1.209%
CSNA3	R$ 8,23 0.366%
CURY3	R$ 29,44 -1.307%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,41 -0.758%
CYRE3	R$ 25,53 0.67%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,07 0.766%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,83 2.895%
EGIE3	R$ 40,65 0.544%
ELET3	R$ 40,75 -1.665%
ELET6	R$ 45,49 -1.408%
EMBR3	R$ 72,82 3.88%
ENEV3	R$ 13,89 0.507%
ENGI11	R$ 47,16 -0.042%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,61 -0.136%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,20 -0.415%
EXXO34	R$ 78,39 0.358%
EZTC3	R$ 13,36 0.983%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,36 0.754%
GFSA3	R$ 21,95 -2.444%
GGBR4	R$ 16,66 0.362%
GGPS3	R$ 15,37 -0.065%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,22 0.326%
GOGL34	R$ 80,59 -0.161%
GOLD11	R$ 19,48 0%
GOLL54	R$ 240,00 51.899%
GRND3	R$ 5,40 0%
GSGI34	R$ 116,62 2.021%
GUAR3	R$ 8,29 1.469%
HAPV3	R$ 39,64 0.66%
HBOR3	R$ 2,93 -2.333%
HBSA3	R$ 3,84 0.787%
HYPE3	R$ 27,83 0.108%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,05 -0.765%
INBR32	R$ 41,50 0.557%
INTB3	R$ 15,34 1.321%
IRBR3	R$ 47,64 0.042%
ISAE4	R$ 23,44 -0.128%
ITLC34	R$ 19,67 2.984%
ITSA4	R$ 10,93 0.275%
ITUB3	R$ 32,56 -0.731%
ITUB4	R$ 37,00 -0.081%
IVVB11	R$ 369,80 0.19%
JALL3	R$ 4,02 -1.711%
JBSS32	R$ 74,60 -1.842%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,50 -1.281%
JPMC34	R$ 151,26 2.203%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,11 0.611%
LAVV3	R$ 11,93 -0.666%
LEVE3	R$ 29,98 -0.399%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,58 -0.386%
LOGG3	R$ 21,11 -0.189%
LOGN3	R$ 25,49 -0.43%
LREN3	R$ 18,69 0.268%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,40 0.073%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 79,90 -1.637%
MDIA3	R$ 23,40 0%
MDNE3	R$ 21,47 -1.784%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 109,88 -0.1%
MGLU3	R$ 9,36 0.322%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,80 0.73%
MOVI3	R$ 8,43 1.932%
MRFG3	R$ 24,44 0.164%
MRVE3	R$ 5,93 -0.67%
MSFT34	R$ 109,71 0.064%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,25 0.076%
MYPK3	R$ 13,15 0.382%
N1VO34	R$ 51,16 -0.156%
NASD11	R$ 16,71 0.24%
NEOE3	R$ 25,44 -1.031%
NFLX34	R$ 135,00 0.529%
NTCO3	R$ 10,50 -0.285%
NVDC34	R$ 16,65 0.604%
ODPV3	R$ 11,63 0.955%
ONCO3	R$ 4,73 0.424%
ORVR3	R$ 52,15 -0.344%
OXYP34	R$ 41,54 -1.564%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,24 1.587%
PCAR3	R$ 3,08 0%
PETR3	R$ 35,80 -0.417%
PETR4	R$ 32,81 -0.425%
PETZ3	R$ 4,29 0.234%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,26 -0.261%
PNVL3	R$ 9,18 10.204%
POMO4	R$ 7,60 -0.131%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,69 -0.84%
PSSA3	R$ 53,42 -0.909%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 18,70 -3.955%
QUAL3	R$ 1,87 0.535%
RADL3	R$ 14,29 1.276%
RAIL3	R$ 18,55 0.216%
RAIZ4	R$ 1,80 -2.703%
RANI3	R$ 7,64 0.262%
RAPT4	R$ 8,99 -1.425%
RDOR3	R$ 35,31 -0.507%
RECV3	R$ 15,80 0.701%
RENT3	R$ 44,77 0.381%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,07 -0.766%
ROXO34	R$ 11,28 0.267%
SANB11	R$ 30,19 0.133%
SANB3	R$ 14,33 0.28%
SAPR11	R$ 36,16 -0.055%
SBFG3	R$ 12,30 0.82%
SBSP3	R$ 116,48 -0.265%
SEER3	R$ 10,39 -0.384%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,08 3.226%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,53 -0.962%
SMAL11	R$ 109,05 -0.128%
SMFT3	R$ 24,09 -0.372%
SMTO3	R$ 19,79 0.61%
SOJA3	R$ 11,96 5.747%
SPXI11	R$ 361,00 0.529%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,73 -0.218%
SUZB3	R$ 52,81 0.323%
TAEE11	R$ 34,41 -0.232%
TASA4	R$ 7,18 0.14%
TCSA3	R$ 1,16 1.739%
TEND3	R$ 23,27 -0.979%
TIMS3	R$ 21,32 0.899%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -2.02%
TOTS3	R$ 42,37 1.461%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,80 -0.128%
TSLA34	R$ 55,69 2.09%
TSMC34	R$ 147,51 0.075%
TTEN3	R$ 14,43 -1.77%
TUPY3	R$ 18,49 0.108%
UGPA3	R$ 17,33 0.522%
UNIP6	R$ 59,16 1.632%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,61 0.389%
VAMO3	R$ 4,94 -1.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,68 0.837%
VERZ34	R$ 38,43 0.471%
VISA34	R$ 94,50 -3.65%
VIVA3	R$ 25,60 1.911%
VIVT3	R$ 29,92 -0.565%
VLID3	R$ 25,17 1.697%
VULC3	R$ 19,63 1.605%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,77 0.893%
WEGE3	R$ 41,86 1.087%
WIZC3	R$ 8,09 3.718%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,10 -0.908%
YDUQ3	R$ 16,97 -1.05%
ZAMP3	R$ 3,44 1.176%