Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:54:32

VVEO3 VIVEO ON

0,02 +1,299%
- R$ 1,57
  Máxima
- R$ 1,50
  Mínima
- 702.900,00
  Volume
- 19/03/25, 14:50:04
  Último Negócio
- R$ 1,53
  Abertura
- R$ 1,08
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

79,00%
Desvio Padrão (1a)
0%
IV (1a)

68,84%
EWMA (1a)
1,52
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
VVEOF200	0	0	0		0	0	0	0	2,00	0	0	0	0		-1	0,376	0	VVEOR200

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,64 2.205%
AAPL34	R$ 60,60 0.265%
ABCB4	R$ 20,46 -1.54%
ABEV3	R$ 13,70 1.107%
AERI3	R$ 3,70 -5.371%
AGRO3	R$ 22,13 0.272%
ALOS3	R$ 19,61 0.153%
ALPA4	R$ 7,15 3.026%
ALUP11	R$ 30,16 1.549%
AMAR3	R$ 1,56 -1.266%
AMBP3	R$ 127,90 -2.015%
AMER3	R$ 7,03 9.502%
AMZO34	R$ 54,57 -0.329%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,90 5.832%
ASAI3	R$ 7,81 3.444%
AURE3	R$ 7,71 -1.407%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,72 -0.268%
AZZA3	R$ 23,65 2.826%
B3SA3	R$ 12,35 2.575%
BABA34	R$ 28,87 -0.79%
BBAS3	R$ 28,42 -0.281%
BBDC3	R$ 11,29 0.624%
BBDC4	R$ 12,43 1.057%
BBSE3	R$ 40,29 -0.223%
BEEF3	R$ 5,54 1.093%
BERK34	R$ 147,89 -0.411%
BHIA3	R$ 6,54 19.78%
BLAU3	R$ 12,70 1.359%
BMGB4	R$ 3,81 -0.262%
BMOB3	R$ 14,90 -0.334%
BOVA11	R$ 129,05 0.616%
BOVB11	R$ 134,77 0.755%
BOVV11	R$ 135,34 0.625%
BPAC11	R$ 35,82 0.703%
BPAN4	R$ 7,56 1.613%
BRAP4	R$ 17,74 -0.337%
BRAV3	R$ 18,43 0.163%
BRAX11	R$ 110,88 0.48%
BRFS3	R$ 19,51 -0.611%
BRKM5	R$ 11,25 0.267%
BRSR6	R$ 11,15 2.296%
CAML3	R$ 3,81 -1.295%
CASH3	R$ 3,76 5.322%
CBAV3	R$ 5,15 -1.149%
CCRO3	R$ 12,04 0.584%
CEAB3	R$ 10,97 1.48%
CHVX34	R$ 92,40 1.094%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,69 0.771%
CMIG4	R$ 11,43 0.883%
CMIN3	R$ 6,34 1.44%
COCA34	R$ 64,84 -1.564%
COGN3	R$ 1,87 2.186%
CPFE3	R$ 38,01 0.053%
CPLE3	R$ 9,60 1.695%
CPLE6	R$ 10,62 2.017%
CRFB3	R$ 7,42 0%
CSAN3	R$ 7,86 2.211%
CSMG3	R$ 23,92 -0.125%
CSNA3	R$ 10,07 2.03%
CURY3	R$ 24,72 1.938%
CVCB3	R$ 2,01 3.59%
CXSE3	R$ 15,70 0.128%
CYRE3	R$ 23,83 1.708%
DASA3	R$ 1,89 0%
DIRR3	R$ 32,24 2.187%
DXCO3	R$ 5,69 0.353%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,39 -2.178%
EGIE3	R$ 39,11 1.086%
ELET3	R$ 41,52 2.115%
ELET6	R$ 45,09 1.806%
EMBR3	R$ 78,97 1.166%
ENEV3	R$ 12,80 1.749%
ENGI11	R$ 42,40 2.07%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,20 1.778%
ESPA3	R$ 0,72 0%
EVEN3	R$ 6,73 -1.175%
EXCO32	R$ 9,87 -0.303%
EXXO34	R$ 81,05 0.347%
EZTC3	R$ 15,38 1.051%
FESA4	R$ 7,90 0.637%
FLRY3	R$ 11,90 2.322%
GFSA3	R$ 1,30 6.557%
GGBR4	R$ 17,28 0.407%
GGPS3	R$ 14,17 0.141%
GMAT3	R$ 6,78 4.308%
GMCO34	R$ 69,48 1.653%
GOAU4	R$ 9,50 0.529%
GOGL34	R$ 76,71 0.921%
GOLD11	R$ 17,96 -0.443%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,93 2.595%
GSGI34	R$ 104,44 -2.738%
GUAR3	R$ 7,75 3.333%
HAPV3	R$ 2,26 -4.237%
HBOR3	R$ 1,72 1.176%
HBSA3	R$ 2,27 1.794%
HYPE3	R$ 20,09 -0.594%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,14 1.27%
INBR32	R$ 33,33 1.864%
INTB3	R$ 12,18 1.754%
IRBR3	R$ 49,78 3.257%
ISAE4	R$ 23,15 0.739%
ITLC34	R$ 22,80 -6.519%
ITSA4	R$ 9,68 1.044%
ITUB3	R$ 28,58 0.457%
ITUB4	R$ 32,40 0.31%
IVVB11	R$ 357,31 0.104%
JALL3	R$ 4,11 0.489%
JBSS3	R$ 38,71 0.233%
JHSF3	R$ 3,98 1.272%
JNJB34	R$ 61,22 -1.274%
JPMC34	R$ 134,94 1.65%
KEPL3	R$ 7,94 0.889%
KLBN11	R$ 20,00 0.553%
LAVV3	R$ 9,65 0.731%
LEVE3	R$ 29,38 -0.102%
LILY34	R$ 156,18 0.328%
LJQQ3	R$ 2,35 0.427%
LOGG3	R$ 18,47 1.428%
LOGN3	R$ 22,10 -0.674%
LREN3	R$ 12,35 0.081%
LWSA3	R$ 2,74 5.385%
M1TA34	R$ 116,95 -0.62%
MATD3	R$ 3,96 1.279%
MBLY3	R$ 1,28 2.4%
MCDC34	R$ 86,52 -0.162%
MDIA3	R$ 23,57 1.815%
MDNE3	R$ 13,84 0.363%
MEAL3	R$ 1,05 -2.778%
MELI34	R$ 96,86 2.628%
MGLU3	R$ 10,26 2.293%
MILS3	R$ 9,69 0.728%
MLAS3	R$ 1,28 -1.538%
MOVI3	R$ 4,25 2.906%
MRFG3	R$ 15,88 0.506%
MRVE3	R$ 5,13 -0.388%
MSFT34	R$ 90,86 0.564%
MTRE3	R$ 3,33 0.301%
MULT3	R$ 23,32 0.172%
MYPK3	R$ 13,20 -0.752%
N1VO34	R$ 55,90 -1.219%
NASD11	R$ 15,49 0.519%
NEOE3	R$ 20,77 0.483%
NFLX34	R$ 107,65 1.961%
NTCO3	R$ 9,96 4.732%
NVDC34	R$ 13,89 2.057%
ODPV3	R$ 11,31 2.26%
ONCO3	R$ 5,39 0.186%
ORVR3	R$ 43,85 1.481%
OXYP34	R$ 45,29 1.004%
P1GR34	R$ 772,52 -4.015%
PAGS34	R$ 9,54 7.432%
PCAR3	R$ 2,52 1.613%
PETR3	R$ 39,53 0.509%
PETR4	R$ 36,12 -0.193%
PETZ3	R$ 4,65 0.433%
PIBB11	R$ 235,13 0.677%
PLPL3	R$ 11,56 2.482%
PNVL3	R$ 8,86 0.454%
POMO4	R$ 7,00 2.339%
POSI3	R$ 5,38 1.128%
PRIO3	R$ 39,49 -0.404%
PSSA3	R$ 41,52 2.924%
PTBL3	R$ 3,56 0.282%
PYPL34	R$ 19,58 0.876%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,87 1.171%
RAIL3	R$ 18,15 0.609%
RAIZ4	R$ 1,83 0%
RANI3	R$ 7,50 1.488%
RAPT4	R$ 9,52 2.146%
RDOR3	R$ 28,81 0.558%
RECV3	R$ 16,45 -1.32%
RENT3	R$ 33,05 0.486%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,50 -0.21%
ROXO34	R$ 11,18 2.757%
SANB11	R$ 26,91 0.749%
SANB3	R$ 12,75 0.552%
SAPR11	R$ 28,24 0.785%
SBFG3	R$ 11,79 0.426%
SBSP3	R$ 102,35 2.074%
SEER3	R$ 4,81 2.335%
SEQL3	R$ 2,07 0%
SIMH3	R$ 4,05 0.496%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,71 -3.206%
SMAL11	R$ 94,89 0.893%
SMFT3	R$ 20,57 3.261%
SMTO3	R$ 22,49 -0.442%
SOJA3	R$ 10,55 -2.855%
SPXI11	R$ 348,00 0.17%
SRNA3	R$ 7,85 2.749%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 55,04 0.055%
TAEE11	R$ 34,46 0.291%
TASA4	R$ 8,33 2.083%
TCSA3	R$ 1,42 -0.699%
TEND3	R$ 14,39 4.121%
TIMS3	R$ 17,12 -0.811%
TMOS34	R$ 60,69 -1.413%
TOTS3	R$ 35,02 0.952%
TRAD3	R$ 5,83 1.568%
TRIS3	R$ 6,65 -0.3%
TSLA34	R$ 41,22 3.412%
TSMC34	R$ 122,06 -0.115%
TTEN3	R$ 14,43 -0.757%
TUPY3	R$ 19,91 -1.044%
UGPA3	R$ 17,35 0.696%
UNIP6	R$ 55,09 2.68%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,10 -0.73%
VAMO3	R$ 4,16 1.961%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,71 1.431%
VERZ34	R$ 41,42 -0.838%
VISA34	R$ 95,14 0.837%
VIVA3	R$ 19,20 7.684%
VIVT3	R$ 50,93 -0.721%
VLID3	R$ 24,39 1.077%
VULC3	R$ 16,02 -0.031%
VVEO3	R$ 1,56 1.299%
WALM34	R$ 30,29 0.033%
WEGE3	R$ 47,95 0.651%
WIZC3	R$ 6,31 -0.316%
XBOV11	R$ 129,83 0.62%
XPBR31	R$ 88,80 2.481%
YDUQ3	R$ 11,92 -1.161%
ZAMP3	R$ 2,81 0.357%