Opções

Responsive image

Lista de Opções

Lista com as opções negociadas na B3, 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):

 
Acesse abaixo diretamente as Opções mais consultadas das últimas 24h


Ver Detalhes da Empresa Objeto "RAIL"


Cotações com atraso de 15 min (20201201). Clique na coluna para Ordenar.
↓ Utilize o campo BUSCA abaixo para filtros rápidos.


CódigoHoraÚlt.CotaçãoNo NegóciosDescriçãoVencimentoExercício (R$)
RAILL22017:03:13R$ 0,0820RAIL (Call)2020-12-21ON 22,00
RAILX18016:56:48R$ 0,1528RAILE FM (PUT)2020-12-21ON 18,00
RAILL20017:39:37R$ 0,5089RAIL FM (Call)2020-12-21ON 20,00
RAILL10000:00:00R$ 0,000RAIL (Call)2020-12-21ON 10,00
RAILX10000:00:00R$ 0,000RAILE (PUT)2020-12-21ON 10,00
RAILL12000:00:00R$ 0,000RAIL (Call)2020-12-21ON 12,00
RAILX12000:00:00R$ 0,000RAILE (PUT)2020-12-21ON 12,00
RAILL14000:00:00R$ 0,000RAIL (Call)2020-12-21ON 14,00
RAILX14000:00:00R$ 0,000RAILE (PUT)2020-12-21ON 14,00
RAILX16000:00:00R$ 0,000RAILE (PUT)2020-12-21ON 16,00
RAILL16000:00:00R$ 0,000RAIL (Call)2020-12-21ON 16,00
RAILL16500:00:00R$ 0,000RAIL (Call)2020-12-21ON 16,50
RAILX16500:00:00R$ 0,000RAILE (PUT)2020-12-21ON 16,50
RAILL17000:00:00R$ 0,000RAIL (Call)2020-12-21ON 17,00
RAILX17000:00:00R$ 0,000RAILE (PUT)2020-12-21ON 17,00
RAILL17500:00:00R$ 0,000RAIL (Call)2020-12-21ON 17,50
RAILX17500:00:00R$ 0,000RAILE (PUT)2020-12-21ON 17,50
RAILL18000:00:00R$ 0,000RAIL (Call)2020-12-21ON 18,00
RAILX18500:00:00R$ 0,000RAILE FM (PUT)2020-12-21ON 18,50
RAILL18500:00:00R$ 0,000RAIL FM (Call)2020-12-21ON 18,50
RAILL19000:00:00R$ 0,000RAIL FM (Call)2020-12-21ON 19,00
RAILX19000:00:00R$ 0,000RAILE FM (PUT)2020-12-21ON 19,00
RAILL19500:00:00R$ 0,000RAIL FM (Call)2020-12-21ON 19,50
RAILX19500:00:00R$ 0,000RAILE FM (PUT)2020-12-21ON 19,50
RAILX20000:00:00R$ 0,000RAILE (PUT)2020-12-21ON 20,00
RAILL20500:00:00R$ 0,000RAIL (Call)2020-12-21ON 20,50
RAILX20500:00:00R$ 0,000RAILE (PUT)2020-12-21ON 20,50
RAILL21000:00:00R$ 0,000RAIL (Call)2020-12-21ON 21,00
RAILX21000:00:00R$ 0,000RAILE (PUT)2020-12-21ON 21,00
RAILL21500:00:00R$ 0,000RAIL (Call)2020-12-21ON 21,50
RAILX21500:00:00R$ 0,000RAILE (PUT)2020-12-21ON 21,50
RAILX22000:00:00R$ 0,000RAILE (PUT)2020-12-21ON 22,00
RAILL22500:00:00R$ 0,000RAIL (Call)2020-12-21ON 22,50
RAILX22500:00:00R$ 0,000RAILE (PUT)2020-12-21ON 22,50
RAILL2300:00:00R$ 0,000RAIL (Call)2020-12-21ON 23,00
RAILX2300:00:00R$ 0,000RAILE (PUT)2020-12-21ON 23,00
RAILL23500:00:00R$ 0,000RAIL (Call)2020-12-21ON 23,50
RAILX23500:00:00R$ 0,000RAILE (PUT)2020-12-21ON 23,50
RAILL2400:00:00R$ 0,000RAIL (Call)2020-12-21ON 24,00
RAILX2400:00:00R$ 0,000RAILE (PUT)2020-12-21ON 24,00
RAILL2600:00:00R$ 0,000RAIL (Call)2020-12-21ON 26,00
RAILX2600:00:00R$ 0,000RAILE (PUT)2020-12-21ON 26,00
RAILX27200:00:00R$ 0,000RAILE (PUT)2020-12-21ON 27,25
RAILL27200:00:00R$ 0,000RAILE (Call)2020-12-21ON 27,25
RAILX2800:00:00R$ 0,000RAILE (PUT)2020-12-21ON 28,00
RAILL2800:00:00R$ 0,000RAIL (Call)2020-12-21ON 28,00
RAILL28500:00:00R$ 0,000RAIL (Call)2020-12-21ON 28,50
RAILX28500:00:00R$ 0,000RAILE (PUT)2020-12-21ON 28,50
RAILA11500:00:00R$ 0,000RAIL (Call)2021-01-18ON 11,50
RAILM11500:00:00R$ 0,000RAILE (PUT)2021-01-18ON 11,50
RAILA12000:00:00R$ 0,000RAIL (Call)2021-01-18ON 12,00
RAILM12000:00:00R$ 0,000RAILE (PUT)2021-01-18ON 12,00
RAILA12500:00:00R$ 0,000RAIL (Call)2021-01-18ON 12,50
RAILM12500:00:00R$ 0,000RAILE (PUT)2021-01-18ON 12,50
RAILA13000:00:00R$ 0,000RAIL (Call)2021-01-18ON 13,00
RAILM13000:00:00R$ 0,000RAILE (PUT)2021-01-18ON 13,00
RAILM13500:00:00R$ 0,000RAILE (PUT)2021-01-18ON 13,50
RAILA13500:00:00R$ 0,000RAIL (Call)2021-01-18ON 13,50
RAILA14000:00:00R$ 0,000RAIL (Call)2021-01-18ON 14,00
RAILM14000:00:00R$ 0,000RAILE (PUT)2021-01-18ON 14,00
RAILA14500:00:00R$ 0,000RAIL (Call)2021-01-18ON 14,50
RAILM14500:00:00R$ 0,000RAILE (PUT)2021-01-18ON 14,50
RAILA15000:00:00R$ 0,000RAIL (Call)2021-01-18ON 15,00
RAILM15000:00:00R$ 0,000RAILE (PUT)2021-01-18ON 15,00
RAILA15500:00:00R$ 0,000RAIL (Call)2021-01-18ON 15,50
RAILM15500:00:00R$ 0,000RAILE (PUT)2021-01-18ON 15,50
RAILA16000:00:00R$ 0,000RAIL (Call)2021-01-18ON 16,00
RAILM16000:00:00R$ 0,000RAILE (PUT)2021-01-18ON 16,00
RAILA16500:00:00R$ 0,000RAIL (Call)2021-01-18ON 16,50
RAILM16500:00:00R$ 0,000RAILE (PUT)2021-01-18ON 16,50
RAILA17000:00:00R$ 0,000RAIL (Call)2021-01-18ON 17,00
RAILM17000:00:00R$ 0,000RAILE (PUT)2021-01-18ON 17,00
RAILA17500:00:00R$ 0,000RAIL (Call)2021-01-18ON 17,50
RAILM17500:00:00R$ 0,000RAILE (PUT)2021-01-18ON 17,50
RAILA18000:00:00R$ 0,000RAIL (Call)2021-01-18ON 18,00
RAILM18000:00:00R$ 0,000RAILE FM (PUT)2021-01-18ON 18,00
RAILA18500:00:00R$ 0,000RAIL FM (Call)2021-01-18ON 18,50
RAILM18500:00:00R$ 0,000RAILE FM (PUT)2021-01-18ON 18,50
RAILA19000:00:00R$ 0,000RAIL FM (Call)2021-01-18ON 19,00
RAILM19000:00:00R$ 0,000RAILE FM (PUT)2021-01-18ON 19,00
RAILA19500:00:00R$ 0,000RAIL FM (Call)2021-01-18ON 19,50
RAILM19500:00:00R$ 0,000RAILE (PUT)2021-01-18ON 19,50
RAILA20000:00:00R$ 0,000RAIL FM (Call)2021-01-18ON 20,00
RAILM20000:00:00R$ 0,000RAILE (PUT)2021-01-18ON 20,00
RAILA20500:00:00R$ 0,000RAIL (Call)2021-01-18ON 20,50
RAILM20500:00:00R$ 0,000RAILE (PUT)2021-01-18ON 20,50
RAILA21000:00:00R$ 0,000RAIL (Call)2021-01-18ON 21,00
RAILM21000:00:00R$ 0,000RAILE (PUT)2021-01-18ON 21,00
RAILA21500:00:00R$ 0,000RAIL (Call)2021-01-18ON 21,50
RAILM21500:00:00R$ 0,000RAILE (PUT)2021-01-18ON 21,50
RAILM22000:00:00R$ 0,000RAILE (PUT)2021-01-18ON 22,00
RAILA22000:00:00R$ 0,000RAIL (Call)2021-01-18ON 22,00
RAILA22500:00:00R$ 0,000RAIL (Call)2021-01-18ON 22,50
RAILM22500:00:00R$ 0,000RAILE (PUT)2021-01-18ON 22,50
RAILA23000:00:00R$ 0,000RAIL (Call)2021-01-18ON 23,00
RAILM23000:00:00R$ 0,000RAILE (PUT)2021-01-18ON 23,00
RAILA23200:00:00R$ 0,000RAILE (Call)2021-01-18ON 23,25
RAILM23200:00:00R$ 0,000RAILE (PUT)2021-01-18ON 23,25
RAILA23500:00:00R$ 0,000RAIL (Call)2021-01-18ON 23,50
RAILM23500:00:00R$ 0,000RAILE (PUT)2021-01-18ON 23,50
RAILN14500:00:00R$ 0,000RAILE (PUT)2021-02-22ON 14,50
RAILB14500:00:00R$ 0,000RAIL (Call)2021-02-22ON 14,50
RAILB15000:00:00R$ 0,000RAIL (Call)2021-02-22ON 15,00
RAILN15000:00:00R$ 0,000RAILE (PUT)2021-02-22ON 15,00
RAILB15500:00:00R$ 0,000RAIL (Call)2021-02-22ON 15,50
RAILN15500:00:00R$ 0,000RAILE (PUT)2021-02-22ON 15,50
RAILB16000:00:00R$ 0,000RAIL (Call)2021-02-22ON 16,00
RAILN16000:00:00R$ 0,000RAILE (PUT)2021-02-22ON 16,00
RAILB16500:00:00R$ 0,000RAIL (Call)2021-02-22ON 16,50
RAILN16500:00:00R$ 0,000RAILE (PUT)2021-02-22ON 16,50
RAILN17000:00:00R$ 0,000RAILE (PUT)2021-02-22ON 17,00
RAILB17000:00:00R$ 0,000RAIL (Call)2021-02-22ON 17,00
RAILB17500:00:00R$ 0,000RAIL (Call)2021-02-22ON 17,50
RAILN17500:00:00R$ 0,000RAILE (PUT)2021-02-22ON 17,50
RAILB18000:00:00R$ 0,000RAIL (Call)2021-02-22ON 18,00
RAILN18000:00:00R$ 0,000RAILE (PUT)2021-02-22ON 18,00
RAILB18500:00:00R$ 0,000RAIL (Call)2021-02-22ON 18,50
RAILN18500:00:00R$ 0,000RAILE (PUT)2021-02-22ON 18,50
RAILB19000:00:00R$ 0,000RAIL (Call)2021-02-22ON 19,00
RAILN19000:00:00R$ 0,000RAILE (PUT)2021-02-22ON 19,00
RAILN19500:00:00R$ 0,000RAILE (PUT)2021-02-22ON 19,50
RAILB19500:00:00R$ 0,000RAIL (Call)2021-02-22ON 19,50
RAILB20000:00:00R$ 0,000RAIL (Call)2021-02-22ON 20,00
RAILN20000:00:00R$ 0,000RAILE (PUT)2021-02-22ON 20,00
RAILB20500:00:00R$ 0,000RAIL (Call)2021-02-22ON 20,50
RAILN20500:00:00R$ 0,000RAILE (PUT)2021-02-22ON 20,50
RAILB21000:00:00R$ 0,000RAIL (Call)2021-02-22ON 21,00
RAILN21000:00:00R$ 0,000RAILE (PUT)2021-02-22ON 21,00
RAILB21500:00:00R$ 0,000RAIL (Call)2021-02-22ON 21,50
RAILN21500:00:00R$ 0,000RAILE (PUT)2021-02-22ON 21,50
RAILB22000:00:00R$ 0,000RAIL (Call)2021-02-22ON 22,00
RAILN22000:00:00R$ 0,000RAILE (PUT)2021-02-22ON 22,00
RAILB22500:00:00R$ 0,000RAIL (Call)2021-02-22ON 22,50
RAILN22500:00:00R$ 0,000RAILE (PUT)2021-02-22ON 22,50
RAILB23000:00:00R$ 0,000RAIL (Call)2021-02-22ON 23,00
RAILN23000:00:00R$ 0,000RAILE (PUT)2021-02-22ON 23,00
RAILB23500:00:00R$ 0,000RAIL (Call)2021-02-22ON 23,50
RAILN23500:00:00R$ 0,000RAILE (PUT)2021-02-22ON 23,50
RAILB24000:00:00R$ 0,000RAIL (Call)2021-02-22ON 24,00
RAILN24000:00:00R$ 0,000RAILE (PUT)2021-02-22ON 24,00
RAILB28000:00:00R$ 0,000RAIL (Call)2021-02-22ON 28,00
RAILN28000:00:00R$ 0,000RAILE (PUT)2021-02-22ON 28,00
RAILD16000:00:00R$ 0,000RAIL (Call)2021-04-19ON 15,94
RAILP16000:00:00R$ 0,000RAILE (PUT)2021-04-19ON 15,94
RAILD1800:00:00R$ 0,000RAIL (Call)2021-04-19ON 17,94
RAILP1800:00:00R$ 0,000RAILE (PUT)2021-04-19ON 17,94
RAILD20700:00:00R$ 0,000RAILE (Call)2021-04-19ON 20,69
RAILP20700:00:00R$ 0,000RAILE (PUT)2021-04-19ON 20,69
RAILD29400:00:00R$ 0,000RAIL (Call)2021-04-19ON 35,94
RAILP29400:00:00R$ 0,000RAILE (PUT)2021-04-19ON 35,94
RAILD29900:00:00R$ 0,000RAIL (Call)2021-04-19ON 37,94
RAILP29900:00:00R$ 0,000RAILE (PUT)2021-04-19ON 37,94
RAILP30400:00:00R$ 0,000RAILE (PUT)2021-04-19ON 43,44
RAILD30400:00:00R$ 0,000RAIL (Call)2021-04-19ON 43,44
RAILB25000:00:00R$ 0,000RAIL (Call)2022-02-18ON 25,00
RAILN25000:00:00R$ 0,000RAILE (PUT)2022-02-18ON 25,00
RAILC26000:00:00R$ 0,000RAIL (Call)2022-03-18ON 26,00
RAILO26000:00:00R$ 0,000RAILE (PUT)2022-03-18ON 26,00
RAILD15000:00:00R$ 0,000RAIL (Call)2022-04-14ON 15,00
RAILP15000:00:00R$ 0,000RAILE (PUT)2022-04-14ON 15,00
RAILD18000:00:00R$ 0,000RAIL (Call)2022-04-14ON 18,00
RAILP18000:00:00R$ 0,000RAILE (PUT)2022-04-14ON 18,00
RAILP20000:00:00R$ 0,000RAILE (PUT)2022-04-14ON 20,00
RAILD20000:00:00R$ 0,000RAIL (Call)2022-04-14ON 20,00
RAILD28000:00:00R$ 0,000RAIL (Call)2022-04-14ON 28,00
RAILP28000:00:00R$ 0,000RAILE (PUT)2022-04-14ON 28,00
RAILF28000:00:00R$ 0,000RAIL (Call)2022-06-17ON 28,00
RAILR28000:00:00R$ 0,000RAILE (PUT)2022-06-17ON 28,00