Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 6,52

    0,05 arrow +0,773%

    • R$ 6,67

      Máxima

    • R$ 6,46

      Mínima

    • 7.527.600,00

      Volume

    • 16/09/25, 20:58:54

      Último Negócio

    • R$ 6,55

      Abertura

    • R$ 49,20

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 38,17%

      IV (1a)

    • 43,11%

      EWMA (1a)

    • 0,96

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFV641PUTR$ 6,4140,58% ATM 23 d.u.0,23-0.380,23-14,815%0,240,220,254.700,0000.23EUROPÉIA43,08%
BEEFW985PUTR$ 9,8557,20% ITM 48 d.u.3,14-0.923,145,369%000239.551,003,330EUROPÉIA95,34%
BEEFV681PUTR$ 6,8141,96% ATM 23 d.u.0,45-0.570,45-10,00%0,200,400221.725,000,290.16EUROPÉIA62,29%
BEEFM145PUTR$ 14,5159,32% ITM 84 d.u.7,39-0.987,391,233%000147.800,007,990EUROPÉIA99,14%
BEEFW745PUTR$ 7,4545,66% ITM 48 d.u.1,00-0.671,0020,482%00091.250,000,930.07EUROPÉIA74,04%
BEEFV981PUTR$ 9,8188,96% ITM 23 d.u.3,24-0.913,245,195%00081.025,003,290EUROPÉIA94,63%
BEEFW153PUTR$ 15,30180,15% ITM 48 d.u.8,961-0.758,40000075.600,008,780EUROPÉIA92,60%
BEEFW995PUTR$ 9,95104,65% ITM 48 d.u.3,565-0.743,189,278%00071.348,003,430EUROPÉIA86,43%
BEEFU120PUTR$ 12,01243,01% ITM 3 d.u.5,48-0.985,48000055.260,005,490EUROPÉIA99,25%
BEEFJ621CALLR$ 6,2136,38% ATM 23 d.u.0,510.730,514,082%00048.002,000,310.2AMERICANA69,01%
BEEFJ641CALLR$ 6,4135,83% ATM 23 d.u.0,380.630,3800,2000,4047.531,000,110.27AMERICANA58,42%
BEEFV961PUTR$ 9,6178,02% ITM 23 d.u.3,02-0.933,02-9,851%00045.300,003,090EUROPÉIA95,67%
BEEFJ551CALLR$ 5,5145,04% ITM 23 d.u.1,110.921,11000044.400,001,010.1EUROPÉIA89,54%
BEEFW965PUTR$ 9,6537,96% ITM 48 d.u.2,90-0.982,90000043.500,003,130EUROPÉIA98,93%
BEEFK645CALLR$ 6,4531,82% ATM 48 d.u.0,480.630,4800,610,450,7634.893,000,070.41EUROPÉIA57,40%
BEEFV661PUTR$ 6,6139,94% ATM 23 d.u.0,32-0.480,32-13,514%0,320,290,3634.792,000,090.23EUROPÉIA53,01%
BEEFJ681CALLR$ 6,8138,02% ATM 23 d.u.0,210.410,21-19,231%0,070,14026.540,0000.21AMERICANA36,96%
BEEFX801PUTR$ 8,0146,05% ITM 68 d.u.1,45-0.721,45000025.980,001,490EUROPÉIA79,77%
BEEFV701PUTR$ 7,0143,14% ITM 23 d.u.0,59-0.660,59-10,606%00025.361,000,490.1EUROPÉIA70,20%
BEEFK744CALLR$ 6,0519,60% ITM 48 d.u.0,650.890,6500,340,68024.973,000,470.18EUROPÉIA86,89%
BEEFU901PUTR$ 9,01182,48% ITM 3 d.u.2,51-0.942,51-34,805%00019.630,002,490.02EUROPÉIA95,70%
BEEFJ790CALLR$ 6,5136,47% ATM 23 d.u.0,330.570,33-2,941%0,010,02017.638,000,010.32EUROPÉIA52,65%
BEEFJ720CALLR$ 5,8139,00% ITM 23 d.u.0,830.870,832,469%00016.750,000,710.12AMERICANA84,62%
BEEFU145PUTR$ 14,51318,95% ITM 3 d.u.7,98-0.987,98000015.960,007,990EUROPÉIA99,32%
BEEFJ661CALLR$ 6,6137,65% ATM 23 d.u.0,290.520,29-3,333%0,300,270,3214.262,0000.29AMERICANA47,09%
BEEFW675PUTR$ 6,7540,97% ATM 48 d.u.0,50-0.490,50-3,846%00012.462,000,230.27EUROPÉIA55,76%
BEEFK655CALLR$ 6,5534,87% ATM 48 d.u.0,460.580,4600,2700,5412.010,0000.46AMERICANA52,25%
BEEFV711PUTR$ 7,1150,05% ITM 23 d.u.0,71-0.660,71000011.360,000,590.12EUROPÉIA71,57%
BEEFI551CALLR$ 5,5192,45% ITM 3 d.u.1,030.961,0300,7401,4711.042,001,010.02EUROPÉIA94,88%
BEEFL651CALLR$ 6,5128,77% ATM 68 d.u.0,510.630,5100,2800,5710.850,000,010.5EUROPÉIA56,76%
BEEFJ691CALLR$ 6,9156,99% OTM 23 d.u.0,320.430,3245,455%0,250,170,339.113,0000.32EUROPÉIA36,14%
BEEFW655PUTR$ 6,5540,28% ATM 48 d.u.0,39-0.420,39-4,878%0008.890,000,030.36EUROPÉIA48,93%
BEEFV951PUTR$ 9,5166,99% ITM 23 d.u.2,90-0.962,90-33,638%0008.700,002,990EUROPÉIA97,18%
BEEFV671PUTR$ 6,7140,60% ATM 23 d.u.0,38-0.530,38-11,628%0,100,2007.310,000,190.19EUROPÉIA57,88%
BEEFV901PUTR$ 9,0165,20% ITM 23 d.u.2,42-0.932,426,14%0007.260,002,490EUROPÉIA95,36%
BEEFV100PUTR$ 10,0130,64% ITM 23 d.u.3,372-13,2800006.560,003,490EUROPÉIA100,00%
BEEFI661CALLR$ 6,6140,47% ATM 3 d.u.0,080.40,08-20,00%0,0500,096.529,0000.08AMERICANA38,30%
BEEFK615CALLR$ 6,1539,59% ITM 48 d.u.0,740.710,7400006.280,000,370.37AMERICANA65,36%
BEEFV731PUTR$ 7,3135,43% ITM 23 d.u.0,77-0.820,7700006.070,000,790EUROPÉIA84,41%
BEEFU941PUTR$ 9,41145,63% ITM 3 d.u.2,88-0.992,88-1,031%0005.760,002,890EUROPÉIA99,13%
BEEFW150PUTR$ 15,0598,86% ITM 48 d.u.8,21-0.958,21-4,646%0005.747,008,530EUROPÉIA98,20%
BEEFL800CALLR$ 6,6135,04% ATM 68 d.u.0,540.580,5412,50%0,430,300,555.678,0000.54AMERICANA51,05%
BEEFJ611CALLR$ 6,1134,55% ITM 23 d.u.0,570.780,5700,550,520,595.586,000,410.16EUROPÉIA75,29%
BEEFB416CALLR$ 4,1656,16% ITM 109 d.u.2,660.942,6600005.320,002,360.3EUROPÉIA88,18%
BEEFJ591CALLR$ 5,9135,02% ITM 23 d.u.0,730.860,73-1,351%0,710,520,905.146,000,610.12EUROPÉIA83,83%
BEEFV691PUTR$ 6,9145,44% ITM 23 d.u.0,54-0.610,5400005.140,000,390.15EUROPÉIA65,74%
BEEFU150PUTR$ 15,01395,88% ITM 3 d.u.8,51-0.968,510,354%0005.106,008,490.02EUROPÉIA98,39%
BEEFK635CALLR$ 6,3534,89% ATM 48 d.u.0,570.660,57-6,557%0,5001,004.707,000,170.4AMERICANA60,26%
BEEFU621PUTR$ 6,2134,41% ATM 3 d.u.0,01-0.090,01-75,00%0004.646,0000.01EUROPÉIA9,34%
BEEFW635PUTR$ 6,3540,16% ATM 48 d.u.0,30-0.350,30-6,25%0004.535,0000.3EUROPÉIA41,90%