Responsive image




 

Lista de Opções

Lista com as opções negociadas na BM&FBovespa, incluindo código de negociação, tipo (compra - call e venda - put), preço de exercício (strike), fechamento atual, data de vencimento e modelo (americana ou européia).

Utilize as teclas Ctrl + F para buscar informações.

Código para Cotações em Tempo Real (comprar por R$19,90/mês):

Procurar as melhores opções de hoje, digite o tipo da opção desejada (Exemplo: PETRC):


Responsive image


Cotações com atraso de 15 min (20220812). Ordenado pela Cotação e Exercício.

CódigoHoraÚlt.CotaçãoNo NegóciosDescriçãoVencimentoExercício (R$)
VIVTH40900:00:00R$ 0,000VIVTE (Call)19/08/2022ON 40,70
VIVTT40900:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 40,70
VIVTT41400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 41,20
VIVTH41400:00:00R$ 0,000VIVTE (Call)19/08/2022ON 41,20
VIVTH41900:00:00R$ 0,000VIVTE (Call)19/08/2022ON 41,70
VIVTT41900:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 41,70
VIVTT42400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 42,20
VIVTH42400:00:00R$ 0,000VIVTE (Call)19/08/2022ON 42,20
VIVTH42900:00:00R$ 0,000VIVTE (Call)19/08/2022ON 42,70
VIVTT42900:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 42,70
VIVTH43400:00:00R$ 0,000VIVTE (Call)19/08/2022ON 43,20
VIVTT43400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 43,20
VIVTT43900:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 43,70
VIVTH43900:00:00R$ 0,000VIVTE (Call)19/08/2022ON 43,70
VIVTH44000:00:00R$ 0,000VIVT (Call)19/08/2022ON 43,95
VIVTT44000:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 43,95
VIVTT44400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 44,20
VIVTH44400:00:00R$ 0,000VIVTE (Call)19/08/2022ON 44,20
VIVTH44500:00:00R$ 0,000VIVT (Call)19/08/2022ON 44,45
VIVTT44500:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 44,45
VIVTH44900:00:00R$ 0,000VIVTE (Call)19/08/2022ON 44,70
VIVTT44900:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 44,70
VIVTT45000:00:00R$ 0,000VIVTE FM (PUT)19/08/2022ON 44,95
VIVTH45000:00:00R$ 0,000VIVT (Call)19/08/2022ON 44,95
VIVTH45400:00:00R$ 0,000VIVTE (Call)19/08/2022ON 45,20
VIVTT45400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 45,20
VIVTT45500:00:00R$ 0,000VIVTE FM (PUT)19/08/2022ON 45,45
VIVTH45500:00:00R$ 0,000VIVT FM (Call)19/08/2022ON 45,45
VIVTH45900:00:00R$ 0,000VIVTE (Call)19/08/2022ON 45,70
VIVTT45900:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 45,70
VIVTH46000:00:00R$ 0,000VIVT FM (Call)19/08/2022ON 45,95
VIVTT46000:00:00R$ 0,000VIVTE FM (PUT)19/08/2022ON 45,95
VIVTT46400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 46,20
VIVTH46400:00:00R$ 0,000VIVTE (Call)19/08/2022ON 46,20
VIVTH46500:00:00R$ 0,000VIVT FM (Call)19/08/2022ON 46,45
VIVTT46500:00:00R$ 0,000VIVTE FM (PUT)19/08/2022ON 46,45
VIVTT46900:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 46,70
VIVTH46900:00:00R$ 0,000VIVTE (Call)19/08/2022ON 46,70
VIVTT47000:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 46,95
VIVTH47000:00:00R$ 0,000VIVT FM (Call)19/08/2022ON 46,95
VIVTT47400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 47,20
VIVTH47400:00:00R$ 0,000VIVTE (Call)19/08/2022ON 47,20
VIVTT47500:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 47,45
VIVTH47500:00:00R$ 0,000VIVT FM (Call)19/08/2022ON 47,45
VIVTT47900:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 47,70
VIVTH47900:00:00R$ 0,000VIVTE (Call)19/08/2022ON 47,70
VIVTT48000:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 47,95
VIVTH48000:00:00R$ 0,000VIVT (Call)19/08/2022ON 47,95
VIVTT48400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 48,20
VIVTH48400:00:00R$ 0,000VIVTE (Call)19/08/2022ON 48,20
VIVTT48500:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 48,45
VIVTH48500:00:00R$ 0,000VIVT (Call)19/08/2022ON 48,45
VIVTT48900:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 48,70
VIVTH48900:00:00R$ 0,000VIVTE (Call)19/08/2022ON 48,70
VIVTT49000:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 48,95
VIVTH49000:00:00R$ 0,000VIVT (Call)19/08/2022ON 48,95
VIVTT49400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 49,20
VIVTH49400:00:00R$ 0,000VIVTE (Call)19/08/2022ON 49,20
VIVTT50400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 50,20
VIVTH50400:00:00R$ 0,000VIVT (Call)19/08/2022ON 50,20
VIVTT51400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 51,20
VIVTH51400:00:00R$ 0,000VIVT (Call)19/08/2022ON 51,20
VIVTT51900:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 51,70
VIVTH51900:00:00R$ 0,000VIVTE (Call)19/08/2022ON 51,70
VIVTH52500:00:00R$ 0,000VIVT (Call)19/08/2022ON 52,20
VIVTT52500:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 52,20
VIVTH53400:00:00R$ 0,000VIVT (Call)19/08/2022ON 53,20
VIVTT53400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 53,20
VIVTT54500:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 54,20
VIVTH54500:00:00R$ 0,000VIVT (Call)19/08/2022ON 54,20
VIVTH55400:00:00R$ 0,000VIVT (Call)19/08/2022ON 55,20
VIVTT55400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 55,20
VIVTT55900:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 55,70
VIVTH55900:00:00R$ 0,000VIVTE (Call)19/08/2022ON 55,70
VIVTT56400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 56,20
VIVTH56400:00:00R$ 0,000VIVT (Call)19/08/2022ON 56,20
VIVTH57400:00:00R$ 0,000VIVT (Call)19/08/2022ON 57,20
VIVTT57400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 57,20
VIVTT58400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 58,20
VIVTH58400:00:00R$ 0,000VIVT (Call)19/08/2022ON 58,20
VIVTH59400:00:00R$ 0,000VIVT (Call)19/08/2022ON 59,20
VIVTT59400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 59,20
VIVTT60400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 60,20
VIVTH60400:00:00R$ 0,000VIVT (Call)19/08/2022ON 60,20
VIVTT61400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 61,20
VIVTH61400:00:00R$ 0,000VIVT (Call)19/08/2022ON 61,20
VIVTT62400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 62,20
VIVTH62400:00:00R$ 0,000VIVT (Call)19/08/2022ON 62,20
VIVTT63400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 63,20
VIVTH63400:00:00R$ 0,000VIVT (Call)19/08/2022ON 63,20
VIVTH64400:00:00R$ 0,000VIVT (Call)19/08/2022ON 64,20
VIVTT64400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 64,20
VIVTT65400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 65,20
VIVTH65400:00:00R$ 0,000VIVT (Call)19/08/2022ON 65,20
VIVTT66400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 66,20
VIVTH66400:00:00R$ 0,000VIVT (Call)19/08/2022ON 66,20
VIVTT67400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 67,20
VIVTH67400:00:00R$ 0,000VIVT (Call)19/08/2022ON 67,20
VIVTT68400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 68,20
VIVTH68400:00:00R$ 0,000VIVT (Call)19/08/2022ON 68,20
VIVTH69400:00:00R$ 0,000VIVT (Call)19/08/2022ON 69,20
VIVTT69400:00:00R$ 0,000VIVTE (PUT)19/08/2022ON 69,20
VIVTU36500:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 36,26
VIVTI36500:00:00R$ 0,000VIVT (Call)16/09/2022ON 36,26
VIVTU38000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 37,76
VIVTI38000:00:00R$ 0,000VIVT (Call)16/09/2022ON 37,76
VIVTU39000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 38,76
VIVTI39000:00:00R$ 0,000VIVT (Call)16/09/2022ON 38,76
VIVTU40000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 39,76
VIVTI40000:00:00R$ 0,000VIVT (Call)16/09/2022ON 39,76
VIVTI41500:00:00R$ 0,000VIVT (Call)16/09/2022ON 41,26
VIVTU41500:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 41,26
VIVTI42000:00:00R$ 0,000VIVT (Call)16/09/2022ON 41,76
VIVTU42000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 41,76
VIVTU42500:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 42,26
VIVTI42500:00:00R$ 0,000VIVT (Call)16/09/2022ON 42,26
VIVTU43000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 42,76
VIVTI43000:00:00R$ 0,000VIVT (Call)16/09/2022ON 42,76
VIVTU43500:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 43,26
VIVTI43500:00:00R$ 0,000VIVT (Call)16/09/2022ON 43,26
VIVTU44000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 43,76
VIVTI44000:00:00R$ 0,000VIVT (Call)16/09/2022ON 43,76
VIVTU44500:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 44,26
VIVTI44500:00:00R$ 0,000VIVT (Call)16/09/2022ON 44,26
VIVTU45000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 44,76
VIVTI45000:00:00R$ 0,000VIVT (Call)16/09/2022ON 44,76
VIVTU45500:00:00R$ 0,000VIVTE FM (PUT)16/09/2022ON 45,26
VIVTI45500:00:00R$ 0,000VIVT (Call)16/09/2022ON 45,26
VIVTI46000:00:00R$ 0,000VIVT FM (Call)16/09/2022ON 45,76
VIVTU46000:00:00R$ 0,000VIVTE FM (PUT)16/09/2022ON 45,76
VIVTU46500:00:00R$ 0,000VIVTE FM (PUT)16/09/2022ON 46,26
VIVTI46500:00:00R$ 0,000VIVT FM (Call)16/09/2022ON 46,26
VIVTU47000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 46,76
VIVTI47000:00:00R$ 0,000VIVT FM (Call)16/09/2022ON 46,76
VIVTU47500:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 47,26
VIVTI47500:00:00R$ 0,000VIVT FM (Call)16/09/2022ON 47,26
VIVTU48000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 47,76
VIVTI48000:00:00R$ 0,000VIVT (Call)16/09/2022ON 47,76
VIVTU48500:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 48,26
VIVTI48500:00:00R$ 0,000VIVT (Call)16/09/2022ON 48,26
VIVTI49000:00:00R$ 0,000VIVT (Call)16/09/2022ON 48,76
VIVTU49000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 48,76
VIVTI49500:00:00R$ 0,000VIVT (Call)16/09/2022ON 49,26
VIVTU49500:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 49,26
VIVTU50000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 49,76
VIVTI50000:00:00R$ 0,000VIVT (Call)16/09/2022ON 49,76
VIVTI53000:00:00R$ 0,000VIVT (Call)16/09/2022ON 52,76
VIVTU53000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 52,76
VIVTU57000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 56,76
VIVTI57000:00:00R$ 0,000VIVT (Call)16/09/2022ON 56,76
VIVTI59000:00:00R$ 0,000VIVT (Call)16/09/2022ON 58,76
VIVTU59000:00:00R$ 0,000VIVTE (PUT)16/09/2022ON 58,76
VIVTJ39500:00:00R$ 0,000VIVT (Call)21/10/2022ON 39,50
VIVTV39500:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 39,50
VIVTV40000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 40,00
VIVTJ40000:00:00R$ 0,000VIVT (Call)21/10/2022ON 40,00
VIVTJ40500:00:00R$ 0,000VIVT (Call)21/10/2022ON 40,50
VIVTV40500:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 40,50
VIVTV41000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 41,00
VIVTJ41000:00:00R$ 0,000VIVT (Call)21/10/2022ON 41,00
VIVTJ41500:00:00R$ 0,000VIVT (Call)21/10/2022ON 41,50
VIVTV41500:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 41,50
VIVTV42000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 42,00
VIVTJ42000:00:00R$ 0,000VIVT (Call)21/10/2022ON 42,00
VIVTJ42500:00:00R$ 0,000VIVT (Call)21/10/2022ON 42,50
VIVTV42500:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 42,50
VIVTV43000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 43,00
VIVTJ43000:00:00R$ 0,000VIVT (Call)21/10/2022ON 43,00
VIVTV43500:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 43,50
VIVTJ43500:00:00R$ 0,000VIVT (Call)21/10/2022ON 43,50
VIVTV44000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 44,00
VIVTJ44000:00:00R$ 0,000VIVT (Call)21/10/2022ON 44,00
VIVTV44500:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 44,50
VIVTJ44500:00:00R$ 0,000VIVT (Call)21/10/2022ON 44,50
VIVTJ45000:00:00R$ 0,000VIVT (Call)21/10/2022ON 45,00
VIVTV45000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 45,00
VIVTV45500:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 45,50
VIVTJ45500:00:00R$ 0,000VIVT (Call)21/10/2022ON 45,50
VIVTV46000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 46,00
VIVTJ46000:00:00R$ 0,000VIVT (Call)21/10/2022ON 46,00
VIVTV46500:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 46,50
VIVTJ46500:00:00R$ 0,000VIVT (Call)21/10/2022ON 46,50
VIVTV47000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 47,00
VIVTJ47000:00:00R$ 0,000VIVT (Call)21/10/2022ON 47,00
VIVTV47500:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 47,50
VIVTJ47500:00:00R$ 0,000VIVT (Call)21/10/2022ON 47,50
VIVTV48000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 48,00
VIVTJ48000:00:00R$ 0,000VIVT (Call)21/10/2022ON 48,00
VIVTJ48500:00:00R$ 0,000VIVT (Call)21/10/2022ON 48,50
VIVTV48500:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 48,50
VIVTV49000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 49,00
VIVTJ49000:00:00R$ 0,000VIVT (Call)21/10/2022ON 49,00
VIVTV49500:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 49,50
VIVTJ49500:00:00R$ 0,000VIVT (Call)21/10/2022ON 49,50
VIVTV50000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 50,00
VIVTJ50000:00:00R$ 0,000VIVT (Call)21/10/2022ON 50,00
VIVTV51000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 51,00
VIVTJ51000:00:00R$ 0,000VIVT (Call)21/10/2022ON 51,00
VIVTJ52000:00:00R$ 0,000VIVT (Call)21/10/2022ON 52,00
VIVTV52000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 52,00
VIVTV53000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 53,00
VIVTJ53000:00:00R$ 0,000VIVT (Call)21/10/2022ON 53,00
VIVTV54000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 54,00
VIVTJ54000:00:00R$ 0,000VIVT (Call)21/10/2022ON 54,00
VIVTV55000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 55,00
VIVTJ55000:00:00R$ 0,000VIVT (Call)21/10/2022ON 55,00
VIVTV56000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 56,00
VIVTJ56000:00:00R$ 0,000VIVT (Call)21/10/2022ON 56,00
VIVTJ57000:00:00R$ 0,000VIVT (Call)21/10/2022ON 57,00
VIVTV57000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 57,00
VIVTJ58000:00:00R$ 0,000VIVT (Call)21/10/2022ON 58,00
VIVTV58000:00:00R$ 0,000VIVTE (PUT)21/10/2022ON 58,00
VIVTW53000:00:00R$ 0,000VIVTE (PUT)18/11/2022ON 52,76
VIVTK53000:00:00R$ 0,000VIVT (Call)18/11/2022ON 52,76
VIVTK53500:00:00R$ 0,000VIVTE (Call)18/11/2022ON 53,26
VIVTW53500:00:00R$ 0,000VIVTE (PUT)18/11/2022ON 53,26
VIVTX4200:00:00R$ 0,000VIVTE (PUT)16/12/2022ON 38,33
VIVTL4200:00:00R$ 0,000VIVT (Call)16/12/2022ON 38,33
VIVTN53500:00:00R$ 0,000VIVTE (PUT)17/02/2023ON 53,50
VIVTB53500:00:00R$ 0,000VIVTE (Call)17/02/2023ON 53,50
VIVTR41900:00:00R$ 0,000VIVTE (PUT)16/06/2023ON 38,33
VIVTF41900:00:00R$ 0,000VIVT (Call)16/06/2023ON 38,33