Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:14:44

VULC3 VULCABRAS ON

0,31 +1,605%
- R$ 19,65
  Máxima
- R$ 19,20
  Mínima
- 165.400,00
  Volume
- 18/06/25, 14:14:39
  Último Negócio
- R$ 19,31
  Abertura
- R$ 3,23
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Alta
Longo Prazo

Indicadores

31,00%
Desvio Padrão (1a)
29,96%
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
VULCA170	R$ 0,01	R$ 4,32	1		0	0	0	0	16,52	0	0	0	0		-0.17	0,69	R$ 0,69	VULCM170

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,50 -0.523%
AAPL34	R$ 54,05 0.99%
ABCB4	R$ 21,38 0.707%
ABEV3	R$ 13,49 0.148%
AERI3	R$ 4,14 1.222%
AGRO3	R$ 20,66 -0.768%
ALOS3	R$ 21,76 0.009%
ALPA4	R$ 9,23 1.317%
ALUP11	R$ 30,43 0.429%
AMAR3	R$ 1,40 0.709%
AMBP3	R$ 170,75 0.147%
AMER3	R$ 5,98 4.912%
AMZO34	R$ 59,28 0.051%
ANIM3	R$ 4,25 0.236%
ARML3	R$ 4,38 4.785%
ASAI3	R$ 11,02 -0.721%
AURA33	R$ 51,52 -2.146%
AURE3	R$ 10,12 0.596%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,21 1.303%
B3SA3	R$ 13,71 1.33%
BABA34	R$ 22,29 -1.936%
BBAS3	R$ 21,96 0.274%
BBDC3	R$ 14,55 0.276%
BBDC4	R$ 16,94 0.237%
BBSE3	R$ 35,42 -0.282%
BEEF3	R$ 4,89 2.301%
BERK34	R$ 133,13 0.256%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,78 1.324%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,46 1.459%
BOVA11	R$ 135,96 0.325%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,69 0.309%
BPAC11	R$ 42,10 0.935%
BPAN4	R$ 8,34 0.483%
BRAP4	R$ 15,47 -0.194%
BRAV3	R$ 20,48 -0.534%
BRAX11	R$ 116,53 0.327%
BRFS3	R$ 20,97 2.343%
BRKM5	R$ 10,39 1.366%
BRSR6	R$ 11,74 -1.095%
CAML3	R$ 5,37 2.481%
CASH3	R$ 7,05 -0.283%
CBAV3	R$ 4,28 -0.696%
CEAB3	R$ 17,53 1.329%
CHVX34	R$ 82,00 0.478%
CMIG3	R$ 15,11 -0.198%
CMIG4	R$ 10,83 0.557%
CMIN3	R$ 5,08 2.008%
COCA34	R$ 63,84 -0.715%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,55 -1.098%
CPLE3	R$ 11,76 -0.676%
CPLE6	R$ 12,62 -1.175%
CSAN3	R$ 8,08 -0.493%
CSMG3	R$ 27,65 1.282%
CSNA3	R$ 8,23 0.488%
CURY3	R$ 29,48 -1.173%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,42 -0.689%
CYRE3	R$ 25,55 0.749%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,22 1.126%
DXCO3	R$ 5,68 2.527%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,84 3.158%
EGIE3	R$ 40,65 0.544%
ELET3	R$ 40,75 -1.665%
ELET6	R$ 45,53 -1.365%
EMBR3	R$ 72,88 3.966%
ENEV3	R$ 13,89 0.507%
ENGI11	R$ 47,19 0.021%
ENJU3	R$ 1,19 0%
EQTL3	R$ 36,59 -0.109%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,22 -0.138%
EXXO34	R$ 78,39 0.358%
EZTC3	R$ 13,37 1.058%
FESA4	R$ 7,06 0.142%
FLRY3	R$ 13,38 0.98%
GFSA3	R$ 21,95 -2.444%
GGBR4	R$ 16,68 0.483%
GGPS3	R$ 15,38 0%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,24 0.544%
GOGL34	R$ 80,65 -0.087%
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$ 8,29 1.469%
HAPV3	R$ 39,67 0.838%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,84 0.787%
HYPE3	R$ 27,85 0.18%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,08 -0.63%
INBR32	R$ 41,53 0.63%
INTB3	R$ 15,36 1.453%
IRBR3	R$ 47,59 -0.063%
ISAE4	R$ 23,47 0%
ITLC34	R$ 19,68 3.037%
ITSA4	R$ 10,95 0.459%
ITUB3	R$ 32,60 -0.64%
ITUB4	R$ 37,03 -0.054%
IVVB11	R$ 369,96 0.233%
JALL3	R$ 4,02 -1.711%
JBSS32	R$ 74,65 -1.776%
JHSF3	R$ 5,31 -1.667%
JNJB34	R$ 55,50 -1.281%
JPMC34	R$ 151,26 2.203%
KEPL3	R$ 8,33 0.361%
KLBN11	R$ 18,13 0.722%
LAVV3	R$ 11,95 -0.5%
LEVE3	R$ 29,97 -0.432%
LILY34	R$ 144,00 -0.922%
LJQQ3	R$ 2,59 0%
LOGG3	R$ 21,13 -0.189%
LOGN3	R$ 25,49 -0.43%
LREN3	R$ 18,70 0.268%
LWSA3	R$ 4,15 0.483%
M1TA34	R$ 137,41 0.08%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 79,96 -1.563%
MDIA3	R$ 23,42 0.085%
MDNE3	R$ 21,59 -1.189%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 109,94 -0.045%
MGLU3	R$ 9,37 0.536%
MILS3	R$ 10,58 0.284%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,81 0.803%
MOVI3	R$ 8,44 1.932%
MRFG3	R$ 24,51 0.492%
MRVE3	R$ 5,94 -0.503%
MSFT34	R$ 109,72 0.073%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,30 0.267%
MYPK3	R$ 13,16 0.458%
N1VO34	R$ 51,16 -0.156%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,44 -1.031%
NFLX34	R$ 135,00 0.529%
NTCO3	R$ 10,51 -0.19%
NVDC34	R$ 16,66 0.665%
ODPV3	R$ 11,66 1.215%
ONCO3	R$ 4,73 0.212%
ORVR3	R$ 52,19 -0.268%
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$ 35,78 -0.473%
PETR4	R$ 32,80 -0.425%
PETZ3	R$ 4,30 0.467%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,28 -0.131%
PNVL3	R$ 9,18 10.204%
POMO4	R$ 7,64 0.394%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,71 -0.727%
PSSA3	R$ 53,45 -0.853%
PTBL3	R$ 4,84 0%
PYPL34	R$ 18,80 -3.441%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,30 1.347%
RAIL3	R$ 18,57 0.378%
RAIZ4	R$ 1,81 -2.703%
RANI3	R$ 7,65 0.394%
RAPT4	R$ 9,01 -1.096%
RDOR3	R$ 35,30 -0.535%
RECV3	R$ 15,80 0.701%
RENT3	R$ 44,79 0.426%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,06 -0.875%
ROXO34	R$ 11,29 0.267%
SANB11	R$ 30,20 0.166%
SANB3	R$ 14,33 0.28%
SAPR11	R$ 36,20 0.055%
SBFG3	R$ 12,35 1.23%
SBSP3	R$ 116,57 -0.163%
SEER3	R$ 10,40 -0.288%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,09 3.396%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,55 -0.855%
SMAL11	R$ 109,16 -0.037%
SMFT3	R$ 24,09 -0.331%
SMTO3	R$ 19,83 0.813%
SOJA3	R$ 11,98 5.924%
SPXI11	R$ 361,00 0.529%
SRNA3	R$ 11,65 0%
STBP3	R$ 13,73 -0.218%
SUZB3	R$ 52,81 0.323%
TAEE11	R$ 34,43 -0.174%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,30 -0.851%
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$ 55,61 1.943%
TSMC34	R$ 147,56 0.109%
TTEN3	R$ 14,45 -1.566%
TUPY3	R$ 18,50 0.108%
UGPA3	R$ 17,36 0.696%
UNIP6	R$ 59,19 1.684%
USIM5	R$ 4,58 -0.218%
VALE3	R$ 51,64 0.447%
VAMO3	R$ 4,94 -1.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,72 1.07%
VERZ34	R$ 38,43 0.471%
VISA34	R$ 94,50 -3.65%
VIVA3	R$ 25,60 1.911%
VIVT3	R$ 29,94 -0.499%
VLID3	R$ 25,18 1.737%
VULC3	R$ 19,63 1.605%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,77 0.893%
WEGE3	R$ 41,93 1.256%
WIZC3	R$ 8,09 3.718%
XBOV11	R$ 136,03 0%
XPBR31	R$ 109,15 -0.863%
YDUQ3	R$ 16,99 -0.933%
ZAMP3	R$ 3,44 1.176%