Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 14:51:17

VULC3 VULCABRAS ON

0,34 +1,76%
- R$ 19,70
  Máxima
- R$ 19,20
  Mínima
- 207.900,00
  Volume
- 18/06/25, 14:50:56
  Último Negócio
- R$ 19,31
  Abertura
- R$ 4,06
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Alta
Longo Prazo

Indicadores

31,00%
Desvio Padrão (1a)
30,96%
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
VULCJ170	R$ 0,10	R$ 3,86	1		0	0	0	0	16,52	0	0	0	0		-0.14	0,35	R$ 0,35	VULCV170

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,00 -1.091%
AAPL34	R$ 54,07 1.028%
ABCB4	R$ 21,40 0.801%
ABEV3	R$ 13,47 0%
AERI3	R$ 4,12 0.733%
AGRO3	R$ 20,63 -0.913%
ALOS3	R$ 21,72 -0.175%
ALPA4	R$ 9,20 0.988%
ALUP11	R$ 30,33 0.099%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 170,79 0.17%
AMER3	R$ 5,92 3.86%
AMZO34	R$ 59,17 -0.135%
ANIM3	R$ 4,22 -0.472%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 10,99 -1.081%
AURA33	R$ 51,24 -2.659%
AURE3	R$ 10,09 0.199%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 41,15 1.155%
B3SA3	R$ 13,74 1.552%
BABA34	R$ 22,30 -1.892%
BBAS3	R$ 21,91 0%
BBDC3	R$ 14,50 0%
BBDC4	R$ 16,88 0%
BBSE3	R$ 35,48 -0.113%
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$ 19,30 0.573%
BOVA11	R$ 135,85 0.244%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,47 0.155%
BPAC11	R$ 41,87 0.384%
BPAN4	R$ 8,31 0.362%
BRAP4	R$ 15,43 -0.452%
BRAV3	R$ 20,49 -0.486%
BRAX11	R$ 116,47 0.276%
BRFS3	R$ 20,89 1.952%
BRKM5	R$ 10,36 0.976%
BRSR6	R$ 11,72 -1.348%
CAML3	R$ 5,36 2.29%
CASH3	R$ 7,03 -0.566%
CBAV3	R$ 4,27 -0.928%
CEAB3	R$ 17,46 0.925%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,07 -0.462%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 5,04 1.205%
COCA34	R$ 63,76 -0.84%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,54 -1.122%
CPLE3	R$ 11,74 -0.845%
CPLE6	R$ 12,60 -1.41%
CSAN3	R$ 8,05 -0.862%
CSMG3	R$ 27,49 0.696%
CSNA3	R$ 8,21 0.122%
CURY3	R$ 29,39 -1.475%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,40 -0.826%
CYRE3	R$ 25,43 0.276%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,04 0.695%
DXCO3	R$ 5,64 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,76 2.105%
EGIE3	R$ 40,62 0.47%
ELET3	R$ 40,72 -1.737%
ELET6	R$ 45,44 -1.56%
EMBR3	R$ 73,13 4.337%
ENEV3	R$ 13,86 0.289%
ENGI11	R$ 47,08 -0.212%
ENJU3	R$ 1,17 -1.681%
EQTL3	R$ 36,45 -0.519%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,18 -0.692%
EXXO34	R$ 78,30 0.243%
EZTC3	R$ 13,32 0.68%
FESA4	R$ 7,03 -0.142%
FLRY3	R$ 13,37 0.754%
GFSA3	R$ 22,59 0.4%
GGBR4	R$ 16,62 0.241%
GGPS3	R$ 15,32 -0.39%
GMAT3	R$ 7,89 -1.375%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,22 0.326%
GOGL34	R$ 80,56 -0.198%
GOLD11	R$ 19,45 -0.103%
GOLL54	R$ 222,03 40.525%
GRND3	R$ 5,36 -0.741%
GSGI34	R$ 116,69 2.082%
GUAR3	R$ 8,29 1.346%
HAPV3	R$ 39,45 0.203%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,83 0.262%
HYPE3	R$ 27,83 0.108%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,10 -0.54%
INBR32	R$ 41,52 0.606%
INTB3	R$ 15,49 2.312%
IRBR3	R$ 47,56 -0.126%
ISAE4	R$ 23,46 -0.043%
ITLC34	R$ 19,57 2.356%
ITSA4	R$ 10,91 0.092%
ITUB3	R$ 32,55 -0.792%
ITUB4	R$ 37,02 -0.054%
IVVB11	R$ 369,88 0.211%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 74,98 -1.342%
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 0.333%
LAVV3	R$ 11,92 -0.749%
LEVE3	R$ 29,91 -0.631%
LILY34	R$ 143,86 -1.018%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,08 -0.378%
LOGN3	R$ 25,79 0.742%
LREN3	R$ 18,68 0.161%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,11 -0.138%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,92 -1.847%
MDIA3	R$ 23,41 0.043%
MDNE3	R$ 21,38 -2.196%
MEAL3	R$ 1,16 0%
MELI34	R$ 110,09 0.136%
MGLU3	R$ 9,34 0.107%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,80 0.73%
MOVI3	R$ 8,44 1.932%
MRFG3	R$ 24,46 0.246%
MRVE3	R$ 5,90 -1.173%
MSFT34	R$ 109,89 0.228%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,30 0.267%
MYPK3	R$ 13,11 0.076%
N1VO34	R$ 51,26 0.039%
NASD11	R$ 16,71 0.24%
NEOE3	R$ 25,39 -1.226%
NFLX34	R$ 134,81 0.387%
NTCO3	R$ 10,49 -0.38%
NVDC34	R$ 16,60 0.302%
ODPV3	R$ 11,62 0.868%
ONCO3	R$ 4,72 0%
ORVR3	R$ 51,95 -0.726%
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$ 35,75 -0.556%
PETR4	R$ 32,83 -0.334%
PETZ3	R$ 4,27 -0.467%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,19 -0.719%
PNVL3	R$ 9,08 9.244%
POMO4	R$ 7,60 -0.131%
POSI3	R$ 4,42 -0.226%
PRIO3	R$ 43,76 -0.613%
PSSA3	R$ 53,47 -0.816%
PTBL3	R$ 4,84 0%
PYPL34	R$ 18,77 -3.595%
QUAL3	R$ 1,86 -0.535%
RADL3	R$ 14,35 1.701%
RAIL3	R$ 18,48 -0.108%
RAIZ4	R$ 1,79 -3.243%
RANI3	R$ 7,62 0%
RAPT4	R$ 8,96 -1.645%
RDOR3	R$ 35,25 -0.676%
RECV3	R$ 15,81 0.765%
RENT3	R$ 44,66 0.135%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,02 -1.204%
ROXO34	R$ 11,30 0.444%
SANB11	R$ 30,09 -0.166%
SANB3	R$ 14,32 0.14%
SAPR11	R$ 36,07 -0.304%
SBFG3	R$ 12,23 0.246%
SBSP3	R$ 116,32 -0.402%
SEER3	R$ 10,35 -0.767%
SEQL3	R$ 1,27 -3.053%
SIMH3	R$ 6,07 3.056%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,57 -0.748%
SMAL11	R$ 108,90 -0.275%
SMFT3	R$ 24,09 -0.331%
SMTO3	R$ 19,74 0.356%
SOJA3	R$ 11,96 5.747%
SPXI11	R$ 360,51 0.393%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,75 -0.073%
SUZB3	R$ 52,95 0.589%
TAEE11	R$ 34,42 -0.232%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,21 -1.234%
TIMS3	R$ 21,30 0.805%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,43 1.604%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,79 -0.256%
TSLA34	R$ 55,49 1.723%
TSMC34	R$ 147,18 -0.149%
TTEN3	R$ 14,49 -1.361%
TUPY3	R$ 18,45 -0.162%
UGPA3	R$ 17,34 0.58%
UNIP6	R$ 58,67 0.79%
USIM5	R$ 4,59 0%
VALE3	R$ 51,55 0.272%
VAMO3	R$ 4,91 -1.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,69 0.884%
VERZ34	R$ 38,44 0.497%
VISA34	R$ 95,52 -2.61%
VIVA3	R$ 25,70 2.309%
VIVT3	R$ 29,90 -0.631%
VLID3	R$ 25,24 1.98%
VULC3	R$ 19,66 1.76%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,64 0.493%
WEGE3	R$ 41,97 1.352%
WIZC3	R$ 8,06 3.333%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,70 -1.272%
YDUQ3	R$ 16,93 -1.283%
ZAMP3	R$ 3,44 1.176%