Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 15:03:08

VULC3 VULCABRAS ON

0,44 +2,277%
- R$ 19,79
  Máxima
- R$ 19,20
  Mínima
- 238.000,00
  Volume
- 18/06/25, 15:02:11
  Último Negócio
- R$ 19,31
  Abertura
- R$ 4,66
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Alta
Longo Prazo

Indicadores

31,00%
Desvio Padrão (1a)
37,28%
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
VULCJ17	0	R$ 5,87	1		0	0	0	0	16,52	0	0	0	0		0	0	0	VULCV17

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,17 -0.898%
AAPL34	R$ 53,99 0.878%
ABCB4	R$ 21,38 0.801%
ABEV3	R$ 13,50 0.223%
AERI3	R$ 4,11 0.489%
AGRO3	R$ 20,63 -0.768%
ALOS3	R$ 21,72 -0.175%
ALPA4	R$ 9,17 0.659%
ALUP11	R$ 30,35 0.165%
AMAR3	R$ 1,42 0.709%
AMBP3	R$ 170,39 -0.065%
AMER3	R$ 5,92 4.211%
AMZO34	R$ 59,25 0%
ANIM3	R$ 4,21 -0.472%
ARML3	R$ 4,37 4.545%
ASAI3	R$ 11,00 -0.901%
AURA33	R$ 51,18 -2.792%
AURE3	R$ 10,08 0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 41,21 1.303%
B3SA3	R$ 13,70 1.256%
BABA34	R$ 22,32 -1.804%
BBAS3	R$ 21,89 -0.046%
BBDC3	R$ 14,50 -0.138%
BBDC4	R$ 16,85 -0.237%
BBSE3	R$ 35,48 -0.113%
BEEF3	R$ 4,87 1.883%
BERK34	R$ 133,49 0.527%
BHIA3	R$ 3,68 1.099%
BLAU3	R$ 13,70 0.735%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,30 0.573%
BOVA11	R$ 135,70 0.133%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,40 0.105%
BPAC11	R$ 41,78 0.168%
BPAN4	R$ 8,32 0.362%
BRAP4	R$ 15,43 -0.452%
BRAV3	R$ 20,47 -0.583%
BRAX11	R$ 116,60 0.387%
BRFS3	R$ 20,83 1.659%
BRKM5	R$ 10,30 0.488%
BRSR6	R$ 11,71 -1.348%
CAML3	R$ 5,35 2.29%
CASH3	R$ 7,02 -0.707%
CBAV3	R$ 4,28 -0.696%
CEAB3	R$ 17,43 0.867%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,09 -0.33%
CMIG4	R$ 10,82 0.464%
CMIN3	R$ 5,02 0.803%
COCA34	R$ 63,70 -0.933%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,60 -0.976%
CPLE3	R$ 11,73 -0.929%
CPLE6	R$ 12,59 -1.41%
CSAN3	R$ 8,03 -1.108%
CSMG3	R$ 27,49 0.733%
CSNA3	R$ 8,20 0%
CURY3	R$ 29,44 -1.374%
CVCB3	R$ 2,33 -0.429%
CXSE3	R$ 14,37 -1.033%
CYRE3	R$ 25,44 0.315%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,11 0.862%
DXCO3	R$ 5,63 1.625%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,78 2.237%
EGIE3	R$ 40,62 0.47%
ELET3	R$ 40,71 -1.762%
ELET6	R$ 45,39 -1.668%
EMBR3	R$ 72,86 3.937%
ENEV3	R$ 13,84 0.145%
ENGI11	R$ 47,09 -0.191%
ENJU3	R$ 1,17 -1.681%
EQTL3	R$ 36,47 -0.464%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,19 -0.553%
EXXO34	R$ 78,27 0.205%
EZTC3	R$ 13,36 0.983%
FESA4	R$ 7,03 -0.142%
FLRY3	R$ 13,41 0.98%
GFSA3	R$ 22,97 2.089%
GGBR4	R$ 16,58 0%
GGPS3	R$ 15,33 -0.325%
GMAT3	R$ 7,88 -1.5%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,21 0.218%
GOGL34	R$ 80,41 -0.384%
GOLD11	R$ 19,45 -0.103%
GOLL54	R$ 231,01 46.209%
GRND3	R$ 5,36 -0.741%
GSGI34	R$ 116,69 2.082%
GUAR3	R$ 8,25 1.224%
HAPV3	R$ 39,36 -0.051%
HBOR3	R$ 2,92 -2.667%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,83 0.108%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,14 -0.36%
INBR32	R$ 41,56 0.703%
INTB3	R$ 15,47 2.18%
IRBR3	R$ 47,53 -0.189%
ISAE4	R$ 23,44 -0.128%
ITLC34	R$ 19,71 3.194%
ITSA4	R$ 10,89 -0.092%
ITUB3	R$ 32,54 -0.823%
ITUB4	R$ 36,96 -0.243%
IVVB11	R$ 369,57 0.127%
JALL3	R$ 4,00 -1.956%
JBSS32	R$ 74,87 -1.487%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,70 -0.925%
JPMC34	R$ 151,44 1.743%
KEPL3	R$ 8,29 -0.12%
KLBN11	R$ 18,04 0.222%
LAVV3	R$ 11,99 -0.167%
LEVE3	R$ 29,86 -0.797%
LILY34	R$ 143,93 -0.97%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,10 -0.236%
LOGN3	R$ 25,79 0.742%
LREN3	R$ 18,71 0.322%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 137,11 -0.138%
MATD3	R$ 4,76 2.802%
MCDC34	R$ 79,70 -1.884%
MDIA3	R$ 23,40 0.043%
MDNE3	R$ 21,42 -1.921%
MEAL3	R$ 1,16 0%
MELI34	R$ 110,00 0.009%
MGLU3	R$ 9,34 0.107%
MILS3	R$ 10,54 -0.095%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,77 0.511%
MOVI3	R$ 8,43 1.812%
MRFG3	R$ 24,44 0.164%
MRVE3	R$ 5,90 -1.34%
MSFT34	R$ 109,89 0.228%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,36 0.496%
MYPK3	R$ 13,09 -0.076%
N1VO34	R$ 51,30 0.117%
NASD11	R$ 16,70 0.18%
NEOE3	R$ 25,33 -1.459%
NFLX34	R$ 134,89 0.447%
NTCO3	R$ 10,49 -0.38%
NVDC34	R$ 16,61 0.363%
ODPV3	R$ 11,62 0.868%
ONCO3	R$ 4,70 -0.424%
ORVR3	R$ 52,01 -0.612%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,26 1.786%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,82 -0.362%
PETR4	R$ 32,85 -0.273%
PETZ3	R$ 4,27 -0.234%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,21 -0.588%
PNVL3	R$ 9,07 8.884%
POMO4	R$ 7,60 -0.131%
POSI3	R$ 4,44 0.226%
PRIO3	R$ 43,70 -0.727%
PSSA3	R$ 53,41 -0.927%
PTBL3	R$ 4,84 0%
PYPL34	R$ 18,85 -3.184%
QUAL3	R$ 1,85 -1.07%
RADL3	R$ 14,34 1.63%
RAIL3	R$ 18,46 -0.216%
RAIZ4	R$ 1,79 -3.243%
RANI3	R$ 7,60 -0.262%
RAPT4	R$ 9,00 -1.316%
RDOR3	R$ 35,20 -0.817%
RECV3	R$ 15,77 0.51%
RENT3	R$ 44,73 0.291%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,04 -1.094%
ROXO34	R$ 11,30 0.444%
SANB11	R$ 30,09 -0.199%
SANB3	R$ 14,32 0.21%
SAPR11	R$ 36,13 -0.138%
SBFG3	R$ 12,21 0.082%
SBSP3	R$ 116,19 -0.514%
SEER3	R$ 10,35 -0.767%
SEQL3	R$ 1,27 -3.053%
SIMH3	R$ 6,06 2.886%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,58 -0.695%
SMAL11	R$ 108,93 -0.247%
SMFT3	R$ 24,09 -0.331%
SMTO3	R$ 19,73 0.305%
SOJA3	R$ 11,94 5.57%
SPXI11	R$ 361,13 0.565%
SRNA3	R$ 11,66 0.086%
STBP3	R$ 13,75 -0.073%
SUZB3	R$ 52,92 0.532%
TAEE11	R$ 34,39 -0.29%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 23,15 -1.489%
TIMS3	R$ 21,29 0.757%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,97 -1.01%
TOTS3	R$ 42,45 1.652%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,80 -0.128%
TSLA34	R$ 55,54 1.815%
TSMC34	R$ 147,11 -0.197%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,44 -0.216%
UGPA3	R$ 17,31 0.406%
UNIP6	R$ 58,79 0.996%
USIM5	R$ 4,57 -0.436%
VALE3	R$ 51,50 0.195%
VAMO3	R$ 4,90 -2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,70 0.93%
VERZ34	R$ 38,44 0.497%
VISA34	R$ 95,43 -2.702%
VIVA3	R$ 25,77 2.548%
VIVT3	R$ 29,89 -0.665%
VLID3	R$ 25,26 2.061%
VULC3	R$ 19,76 2.277%
VVEO3	R$ 1,20 0.833%
WALM34	R$ 32,67 0.585%
WEGE3	R$ 41,91 1.207%
WIZC3	R$ 8,06 3.333%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,59 -1.381%
YDUQ3	R$ 16,98 -0.991%
ZAMP3	R$ 3,44 1.176%