Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 6,30

    0,09 arrow +1,449%

    • R$ 6,35

      Máxima

    • R$ 6,11

      Mínima

    • 10.714.600,00

      Volume

    • 03/02/26, 18:07:43

      Último Negócio

    • R$ 6,23

      Abertura

    • R$ 67,22

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 36,79%

      IV (1a)

    • 35,41%

      EWMA (1a)

    • 0,63

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFO660PUTR$ 6,4442,17% ATM 33 d.u.0,40-0.480,40-24,528%000148.700,000,140.26EUROPÉIA54,33%
BEEFC624CALLR$ 6,2439,16% ATM 33 d.u.0,440.60,4415,789%0,500,400,6098.772,000,060.38AMERICANA54,65%
BEEFD734CALLR$ 7,3439,39% OTM 52 d.u.0,170.270,176,25%00074.895,0000.17EUROPÉIA21,38%
BEEFC650CALLR$ 6,3440,44% ATM 33 d.u.0,400.560,4021,212%0,020,03057.296,0000.4EUROPÉIA50,00%
BEEFN641PUTR$ 6,2537,55% ATM 13 d.u.0,17-0.420,17-19,048%0,070,14049.470,0000.17EUROPÉIA44,85%
BEEFB621CALLR$ 6,0527,42% ATM 13 d.u.0,340.780,3413,333%0,260,010,5044.425,000,250.09AMERICANA76,63%
BEEFC660CALLR$ 6,4439,02% ATM 33 d.u.0,340.510,3413,333%0,540,071,0041.683,0000.34AMERICANA45,79%
BEEFN621PUTR$ 6,0538,52% ATM 13 d.u.0,10-0.280,10-9,091%0,010,02041.608,0000.1EUROPÉIA31,00%
BEEFP830PUTR$ 8,1436,71% ITM 52 d.u.1,67-0.91,6712,081%00035.459,001,840EUROPÉIA92,77%
BEEFO864PUTR$ 8,6449,51% ITM 33 d.u.2,22-0.942,22-12,941%00035.320,002,340EUROPÉIA96,06%
BEEFB561CALLR$ 5,4533,12% ITM 13 d.u.0,890.980,8912,658%0,5001,0022.437,000,850.04AMERICANA97,60%
BEEFB601CALLR$ 5,8528,91% ITM 13 d.u.0,510.90,518,511%0,040,07021.452,000,450.06AMERICANA88,46%
BEEFP664PUTR$ 6,6440,11% ITM 52 d.u.0,55-0.520,55-14,062%00017.031,000,340.21EUROPÉIA59,19%
BEEFO704PUTR$ 7,0440,06% ITM 33 d.u.0,77-0.720,77-14,444%00015.476,000,740.03EUROPÉIA76,46%
BEEFC604CALLR$ 6,0438,38% ATM 33 d.u.0,550.690,5510,00%0,3000,5915.168,000,260.29AMERICANA63,93%
BEEFC664CALLR$ 6,6440,31% OTM 33 d.u.0,270.430,2722,727%0,1400,2813.970,0000.27AMERICANA37,58%
BEEFB631CALLR$ 6,1533,68% ATM 13 d.u.0,300.670,3025,00%0,2500,5013.966,000,150.15EUROPÉIA64,22%
BEEFB611CALLR$ 5,9535,57% ITM 13 d.u.0,450.80,4521,622%0,470,380,5512.277,000,350.1EUROPÉIA77,34%
BEEFB651CALLR$ 6,3533,93% ATM 13 d.u.0,190.510,1935,714%0,2000,4011.332,0000.19EUROPÉIA47,84%
BEEFC584CALLR$ 5,8436,30% ITM 33 d.u.0,670.780,678,065%0,010,0209.722,000,460.21AMERICANA73,93%
BEEFO740PUTR$ 7,2442,10% ITM 33 d.u.0,94-0.770,94-43,713%0,300,6009.400,000,940EUROPÉIA80,98%
BEEFO624PUTR$ 6,2442,04% ATM 33 d.u.0,30-0.40,30-16,667%0,210,100,329.230,0000.3EUROPÉIA46,07%
BEEFC740CALLR$ 7,2438,84% OTM 33 d.u.0,100.210,1011,111%0,0800,169.160,0000.1AMERICANA17,40%
BEEFO690PUTR$ 6,7444,72% ITM 33 d.u.0,60-0.590,6000008.700,000,440.16EUROPÉIA65,28%
BEEFB661CALLR$ 6,4532,78% ATM 13 d.u.0,140.430,1427,273%0,150,010,287.808,0000.14AMERICANA39,62%
BEEFO604PUTR$ 6,0441,10% ATM 33 d.u.0,21-0.320,21-16,00%0,220,140,307.700,0000.21EUROPÉIA37,32%
BEEFB641CALLR$ 6,2533,64% ATM 13 d.u.0,240.590,2420,00%0,190,060,317.663,000,050.19AMERICANA56,11%
BEEFP564PUTR$ 5,6441,46% OTM 52 d.u.0,15-0.20,15-16,667%0007.634,0000.15EUROPÉIA26,24%
BEEFO584PUTR$ 5,8440,42% OTM 33 d.u.0,14-0.240,14-17,647%0,200,100,307.605,0000.14EUROPÉIA28,72%
BEEFB624W1CALLR$ 6,2425,56% ATM 3 d.u.0,110.660,1100006.805,000,060.05AMERICANA64,98%
BEEFC684CALLR$ 6,8438,71% OTM 33 d.u.0,190.350,1918,75%0,2000,396.250,0000.19AMERICANA29,61%
BEEFB671CALLR$ 6,5531,92% ATM 13 d.u.0,100.340,1025,00%0006.190,0000.1EUROPÉIA31,54%
BEEFN601PUTR$ 5,8538,28% OTM 13 d.u.0,05-0.170,05-28,571%0,270,040,506.058,0000.05EUROPÉIA18,78%
BEEFB551CALLR$ 5,3561,76% ITM 13 d.u.1,030.91,0327,16%1,3002,595.150,000,950.08EUROPÉIA87,35%
BEEFN631PUTR$ 6,1533,90% ATM 13 d.u.0,11-0.330,11-31,25%0,040,0804.112,0000.11EUROPÉIA35,88%
BEEFC690CALLR$ 6,7438,60% OTM 33 d.u.0,220.390,2222,222%0,350,190,503.859,0000.22EUROPÉIA33,31%
BEEFO564PUTR$ 5,6443,59% OTM 33 d.u.0,11-0.190,11-15,385%0,160,080,243.749,0000.11EUROPÉIA23,25%
BEEFC704CALLR$ 7,0440,21% OTM 33 d.u.0,150.280,1525,00%0,490,110,872.595,0000.15AMERICANA23,61%
BEEFO150PUTR$ 14,84128,15% ITM 33 d.u.8,35-0.948,35-0,595%0002.505,008,540EUROPÉIA97,95%
BEEFO684PUTR$ 6,8438,17% ITM 33 d.u.0,61-0.660,61-10,294%0002.257,000,540.07EUROPÉIA70,58%
BEEFO744PUTR$ 7,4444,71% ITM 33 d.u.1,12-0.81,12-3,448%0002.240,001,140EUROPÉIA84,22%
BEEFO650PUTR$ 6,3441,22% ATM 33 d.u.0,34-0.440,34-15,00%0001.960,000,040.3EUROPÉIA50,11%
BEEFC554CALLR$ 5,5439,35% ITM 33 d.u.0,920.860,9213,58%0001.820,000,760.16EUROPÉIA82,92%
BEEFB681CALLR$ 6,6531,44% OTM 13 d.u.0,070.270,0716,667%0,150,010,291.728,0000.07AMERICANA24,23%
BEEFC50CALLR$ 4,8440,33% ITM 33 d.u.1,550.981,550,649%0001.550,001,460.09AMERICANA96,79%
BEEFC744CALLR$ 7,4438,77% OTM 33 d.u.0,070.160,07-22,222%0001.480,0000.07AMERICANA12,83%
BEEFL70CALLR$ 6,8533,89% OTM 221 d.u.0,880.60,8800,250,4901.300,0000.88AMERICANA47,48%
BEEFN651PUTR$ 6,3532,60% ATM 13 d.u.0,19-0.490,19-24,00%0001.282,000,050.14EUROPÉIA52,12%
BEEFD664CALLR$ 6,6438,73% OTM 52 d.u.0,370.480,3712,121%0001.139,0000.37AMERICANA40,74%
BEEFB644W1CALLR$ 6,4432,69% ATM 3 d.u.0,040.290,0400001.126,0000.04AMERICANA27,74%