Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 11:25:51

INÍCIO /XBOV11

XBOV11 CAIXAETFXBOVCI

0 +0%
- R$ 159,05
  Máxima
- R$ 158,59
  Mínima
- 421,00
  Volume
- 16/12/25, 09:45:00
  Último Negócio
- R$ 158,61
  Abertura
- R$ 0,07
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

15,00%
Desvio Padrão (1a)
0%
IV (1a)

13,98%
EWMA (1a)
0,98
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/12/2025 - 3 dias

16/01/2026 - 19 dias

20/02/2026 - 44 dias

20/03/2026 - 64 dias

17/04/2026 - 83 dias

15/05/2026 - 101 dias

19/06/2026 - 125 dias

17/07/2026 - 145 dias

21/08/2026 - 170 dias

18/09/2026 - 189 dias

16/10/2026 - 208 dias

19/11/2026 - 231 dias

18/12/2026 - 252 dias

15/01/2027 - 268 dias

19/02/2027 - 293 dias

Grade de opções

Código	Tipo	Strike	Volatilidade	Moneyness	Venc.	Teorico	Delta	Último	Variação	Mid	Bid	Ask	Vol.Fin.	VI	VE	Exercício	Prob. de Exercício

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 141,14 0.128%
AAPL34	R$ 74,47 0.175%
ABCB4	R$ 24,90 -0.599%
ABEV3	R$ 14,23 -0.35%
AERI3	R$ 3,16 -2.477%
AGRO3	R$ 20,10 -0.298%
ALOS3	R$ 28,87 -1.837%
ALPA4	R$ 12,02 -0.988%
ALUP11	R$ 32,68 -1.269%
AMAR3	R$ 1,01 -0.98%
AMBP3	R$ 0,26 0%
AMZO34	R$ 60,84 1.046%
ANIM3	R$ 3,49 -4.384%
ARML3	R$ 4,74 0.851%
ASAI3	R$ 7,85 -1.752%
AURA33	R$ 85,69 1.335%
AURE3	R$ 12,16 -2.015%
AURE99	R$ 9,50 0%
AXIA3	R$ 64,40 -1.151%
AXIA6	R$ 68,03 -0.874%
AZUL4	R$ 0,79 -7.143%
AZZA3	R$ 24,34 -1.696%
B3SA3	R$ 14,04 -2.568%
BABA34	R$ 28,93 -0.173%
BBAS3	R$ 21,85 -0.727%
BBDC3	R$ 16,05 -0.987%
BBDC4	R$ 18,78 -0.74%
BBSE3	R$ 35,46 -0.755%
BEEF3	R$ 5,82 -0.605%
BERK34	R$ 137,94 0.752%
BHIA3	R$ 3,00 -1.974%
BLAU3	R$ 13,13 -2.161%
BMGB4	R$ 4,49 -0.664%
BMOB3	R$ 23,88 -2.769%
BOVA11	R$ 157,65 -1.079%
BOVB11	R$ 164,06 -1.216%
BOVV11	R$ 165,22 -1.066%
BOVX11	R$ 16,39 -1.384%
BPAC11	R$ 55,11 -2.391%
BPAN4	R$ 11,68 -2.341%
BRAP4	R$ 21,51 0.514%
BRAV3	R$ 13,64 -0.728%
BRAX11	R$ 134,47 -1.132%
BRKM5	R$ 7,55 -2.581%
BRSR6	R$ 14,78 -0.068%
CAML3	R$ 5,30 -2.752%
CASH3	R$ 3,82 -2.046%
CBAV3	R$ 6,42 0%
CEAB3	R$ 13,35 -3.61%
CHVX34	R$ 80,90 -2.165%
CMIG3	R$ 14,15 -0.91%
CMIG4	R$ 11,10 -1.158%
CMIN3	R$ 5,57 -1.416%
COCA34	R$ 64,35 0.547%
COGN3	R$ 3,78 -1.047%
CPFE3	R$ 51,47 -0.252%
CPLE3	R$ 13,42 -2.115%
CPLE5	R$ 14,12 -2.216%
CSAN3	R$ 5,81 -1.525%
CSMG3	R$ 43,32 -1.096%
CSNA3	R$ 9,54 -0.418%
CURY3	R$ 35,50 -2.899%
CVCB3	R$ 2,00 0.503%
CXSE3	R$ 16,29 -1.273%
CYRE3	R$ 31,98 -3.207%
DASA3	R$ 3,62 -2.688%
DIRR3	R$ 16,89 -3.541%
DXCO3	R$ 5,34 -0.743%
E1MR34	R$ 744,44 0%
ECOR3	R$ 10,52 -1.59%
EGIE3	R$ 30,50 -1.549%
EMBJ3	R$ 87,55 0.016%
ENEV3	R$ 20,67 -0.863%
ENGI11	R$ 48,78 -2.185%
ENJU3	R$ 1,04 -0.952%
EQTL3	R$ 39,63 -2.027%
ESPA3	R$ 0,98 -3.922%
EVEN3	R$ 7,79 -2.989%
EXXO34	R$ 79,69 0.302%
EZTC3	R$ 14,87 -2.937%
FESA4	R$ 6,87 -0.865%
FLRY3	R$ 15,08 -0.789%
GFSA3	R$ 5,13 1.183%
GGBR4	R$ 20,39 0.098%
GGPS3	R$ 18,84 -1.516%
GMAT3	R$ 4,68 -1.474%
GMCO34	R$ 111,35 -0.045%
GOAU4	R$ 11,73 -0.085%
GOGL34	R$ 139,02 -0.058%
GOLD11	R$ 24,59 1.069%
GOLL54	R$ 5,92 1.197%
GRND3	R$ 5,33 -0.187%
GSGI34	R$ 161,90 2.624%
GUAR3	R$ 10,59 -2.216%
HAPV3	R$ 14,92 -2.42%
HBOR3	R$ 2,63 -1.498%
HBSA3	R$ 3,76 -1.828%
HYPE3	R$ 23,30 -1.146%
IFCM3	R$ 1,26 -3.077%
IGTI11	R$ 25,86 -1.26%
INBR32	R$ 46,04 -1.329%
INTB3	R$ 12,09 -2.843%
IRBR3	R$ 53,64 -2.152%
ISAE4	R$ 28,20 -0.669%
ITLC34	R$ 34,21 0.707%
ITSA4	R$ 11,80 -1.667%
ITUB3	R$ 36,60 -0.974%
ITUB4	R$ 39,99 -0.917%
IVVB11	R$ 416,32 0.137%
JALL3	R$ 3,11 -0.321%
JBSS32	R$ 76,59 -0.039%
JHSF3	R$ 7,84 -1.631%
JNJB34	R$ 77,44 -0.591%
JPMC34	R$ 174,50 1.124%
KEPL3	R$ 9,69 0.458%
KLBN11	R$ 18,12 -0.865%
LAVV3	R$ 15,95 -2.027%
LEVE3	R$ 33,46 -1.675%
LILY34	R$ 193,76 0.55%
LJQQ3	R$ 2,26 -3.419%
LOGG3	R$ 26,96 5.765%
LOGN3	R$ 34,16 0.471%
LREN3	R$ 14,13 -2.35%
LWSA3	R$ 4,48 0.449%
M1TA34	R$ 125,12 -0.223%
MATD3	R$ 4,82 -1.027%
MBRF3	R$ 19,69 -2.525%
MCDC34	R$ 86,86 1.141%
MDIA3	R$ 24,55 -0.163%
MDNE3	R$ 25,77 -2.681%
MEAL3	R$ 1,18 0.847%
MELI34	R$ 89,39 0.449%
MGLU3	R$ 9,71 -1.321%
MILS3	R$ 13,33 -1.985%
MLAS3	R$ 1,36 -3.521%
MOTV3	R$ 15,76 -2.232%
MOVI3	R$ 10,87 -2.86%
MRVE3	R$ 8,07 -3.237%
MSFT34	R$ 107,25 0.084%
MTRE3	R$ 3,58 -1.918%
MULT3	R$ 28,26 -1.704%
MYPK3	R$ 10,05 -1.471%
N1VO34	R$ 33,86 -0.412%
NASD11	R$ 18,95 0.106%
NATU3	R$ 7,96 -1.363%
NEOE3	R$ 32,27 -0.093%
NFLX34	R$ 10,23 0.888%
NVDC34	R$ 20,04 0.401%
ODPV3	R$ 11,52 -0.604%
ONCO3	R$ 1,99 -4.327%
ORVR3	R$ 68,11 -1.447%
OXYP34	R$ 36,19 0.222%
P1GR34	R$ 645,48 1.32%
PAGS34	R$ 10,87 -0.64%
PCAR3	R$ 3,87 -2.764%
PETR3	R$ 32,65 -1.716%
PETR4	R$ 31,23 -1.483%
PETZ3	R$ 4,44 -2.845%
PGMN3	R$ 6,12 -6.135%
PIBB11	R$ 283,25 -1.117%
PLPL3	R$ 15,07 -3.706%
PNVL3	R$ 10,37 -0.48%
POMO4	R$ 6,27 -1.415%
POSI3	R$ 4,45 -1.766%
PRIO3	R$ 38,87 -1.595%
PSSA3	R$ 49,69 0.161%
PTBL3	R$ 3,23 -0.615%
PYPL34	R$ 16,80 2.439%
QUAL3	R$ 2,27 -0.873%
RADL3	R$ 23,80 -3.644%
RAIL3	R$ 15,33 -3.22%
RAIZ4	R$ 0,83 -3.488%
RANI3	R$ 8,65 -0.231%
RAPT4	R$ 6,00 -0.99%
RDOR3	R$ 47,19 0.127%
RECV3	R$ 10,60 -1.487%
RENT3	R$ 46,15 -3.371%
RIOT34	R$ 416,48 1.816%
ROMI3	R$ 8,06 -0.494%
ROXO34	R$ 15,15 0.464%
SANB11	R$ 32,50 -1.336%
SANB3	R$ 15,85 -1.123%
SAPR11	R$ 36,71 -0.784%
SBFG3	R$ 12,61 -4.252%
SBSP3	R$ 137,03 -1.417%
SEER3	R$ 9,42 -2.181%
SEQL3	R$ 2,52 -5.263%
SIMH3	R$ 5,87 -3.612%
SIMN34	R$ 251,00 0.501%
SLCE3	R$ 16,44 0.061%
SMAL11	R$ 113,41 -1.579%
SMFT3	R$ 24,27 -3.381%
SMTO3	R$ 15,75 3.211%
SOJA3	R$ 9,27 1.311%
SPXI11	R$ 404,72 0.173%
SUZB3	R$ 48,77 0.123%
TAEE11	R$ 41,98 -1.224%
TASA4	R$ 4,66 -1.895%
TCSA3	R$ 1,13 0%
TEND3	R$ 24,38 -4.766%
TIMS3	R$ 23,14 -1.616%
TMOS34	R$ 65,02 0.51%
TOKY3	R$ 1,07 0%
TOTS3	R$ 44,49 -4.481%
TRAD3	R$ 4,10 -2.148%
TRIS3	R$ 6,71 -2.612%
TSLA34	R$ 80,18 -0.521%
TSMC34	R$ 195,78 0.617%
TTEN3	R$ 16,97 -2.077%
TUPY3	R$ 12,23 -0.891%
UGPA3	R$ 21,51 -1.103%
UNIP6	R$ 57,14 0.422%
USIM5	R$ 5,96 -0.667%
VALE3	R$ 69,63 0.869%
VAMO3	R$ 3,49 -2.514%
VAMO99	R$ 3,90 0%
VBBR3	R$ 25,39 -1.627%
VERZ34	R$ 37,00 0.217%
VISA34	R$ 94,72 1.522%
VIVA3	R$ 35,11 -1.598%
VIVT3	R$ 33,10 -2.331%
VLID3	R$ 21,31 -0.976%
VULC3	R$ 20,43 -1.59%
VVEO3	R$ 1,52 -1.299%
WALM34	R$ 39,82 0.505%
WEGE3	R$ 49,56 -0.242%
WIZC3	R$ 8,48 -1.51%
XBOV11	R$ 159,05 0%
XPBR31	R$ 93,84 -1.923%
YDUQ3	R$ 12,80 0.235%