Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 06/08/26, 19:45:00

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 3,50

    -0,11 arrow -3,047%

    • R$ 3,62

      Máxima

    • R$ 3,50

      Mínima

    • 8.079.600,00

      Volume

    • 06/08/26, 17:59:51

      Último Negócio

    • R$ 3,60

      Abertura

    • R$ 28,53

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 38,85%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFH327CALLR$ 3,2759,48% ITM 11 d.u.0,320.740,32-13,514%00048.320,000,230.09AMERICANA70,21%
BEEFI377CALLR$ 3,7739,99% OTM 30 d.u.0,110.360,11-35,294%0,2000,4030.777,0000.11AMERICANA31,01%
BEEFU760PUTR$ 7,57186,15% ITM 30 d.u.4,14-0.83,914,267%00028.541,004,070EUROPÉIA93,29%
BEEFU347PUTR$ 3,4737,54% ATM 30 d.u.0,14-0.40,1427,273%0,110,050,1621.919,0000.14EUROPÉIA45,18%
BEEFH350CALLR$ 3,4753,16% ATM 11 d.u.0,180.570,18-25,00%0,030,05019.557,000,030.15AMERICANA52,91%
BEEFH367CALLR$ 3,6744,11% ATM 11 d.u.0,070.340,07-36,364%0,100,050,1511.180,0000.07AMERICANA30,88%
BEEFI372CALLR$ 3,7238,67% OTM 30 d.u.0,120.390,12-36,842%0,190,110,279.977,0000.12EUROPÉIA34,18%
BEEFH375CALLR$ 3,7245,74% OTM 11 d.u.0,060.30,06-40,00%0,120,040,207.665,0000.06EUROPÉIA26,55%
BEEFT477PUTR$ 4,77443,40% ITM 11 d.u.2,164-0.451,2212,963%0,010,0206.100,001,270EUROPÉIA78,56%
BEEFI357CALLR$ 3,5740,94% ATM 30 d.u.0,190.520,19-29,63%0,1400,276.056,0000.19AMERICANA45,97%
BEEFX427PUTR$ 4,2736,06% ITM 93 d.u.0,69-0.720,69-13,75%0,530,200,855.439,000,770EUROPÉIA78,76%
BEEFU352PUTR$ 3,5238,94% ATM 30 d.u.0,17-0.440,1730,769%0005.146,000,020.15EUROPÉIA49,78%
BEEFU377PUTR$ 3,7732,74% ITM 30 d.u.0,29-0.680,2938,095%0004.456,000,270.02EUROPÉIA71,81%
BEEFT351W2PUTR$ 3,5141,98% ATM 6 d.u.0,09-0.490,0950,00%0004.216,000,010.08EUROPÉIA51,14%
BEEFU552PUTR$ 5,5296,79% ITM 30 d.u.1,998-0.881,906,145%0003.800,002,020EUROPÉIA93,12%
BEEFH386W2CALLR$ 3,8654,46% OTM 6 d.u.0,020.140,02-60,00%0003.600,0000.02AMERICANA12,10%
BEEFH376W2CALLR$ 3,7650,90% OTM 6 d.u.0,030.20,0300003.498,0000.03AMERICANA18,08%
BEEFT357PUTR$ 3,5738,60% ATM 11 d.u.0,14-0.550,1440,00%0,120,030,203.117,000,070.07EUROPÉIA58,53%
BEEFU357PUTR$ 3,5737,79% ATM 30 d.u.0,19-0.490,1926,667%0003.091,000,070.12EUROPÉIA53,92%
BEEFT350PUTR$ 3,4739,05% ATM 11 d.u.0,09-0.410,0950,00%0,070,030,113.033,0000.09EUROPÉIA44,66%
BEEFT467PUTR$ 4,6737,81% ITM 11 d.u.1,144-11,0200002.736,001,170EUROPÉIA99,99%
BEEFH395CALLR$ 3,9243,88% OTM 11 d.u.0,020.130,02-33,333%0,060,010,112.432,0000.02EUROPÉIA11,12%
BEEFT307PUTR$ 3,0745,03% OTM 11 d.u.0,01-0.070,0100,0100,012.300,0000.01EUROPÉIA7,98%
BEEFT385PUTR$ 3,8220,36% ITM 11 d.u.0,30-0.970,3025,00%0001.950,000,320EUROPÉIA97,41%
BEEFI367CALLR$ 3,6739,14% ATM 30 d.u.0,140.430,14-33,333%0,280,100,461.704,0000.14AMERICANA38,05%
BEEFH405CALLR$ 4,0242,68% OTM 11 d.u.0,010.070,01-50,00%0,0200,041.665,0000.01EUROPÉIA6,25%
BEEFT375PUTR$ 3,7228,83% ITM 11 d.u.0,22-0.810,2222,222%0,650,141,151.602,000,220EUROPÉIA82,85%
BEEFU327PUTR$ 3,2740,66% OTM 30 d.u.0,08-0.250,0833,333%0,010,0101.580,0000.08EUROPÉIA29,99%
BEEFH377CALLR$ 3,7746,63% OTM 11 d.u.0,050.260,05-44,444%0,110,020,191.563,0000.05AMERICANA22,57%
BEEFT341W2PUTR$ 3,4143,16% ATM 6 d.u.0,05-0.320,05150,00%0,050,010,081.504,0000.05EUROPÉIA34,30%
BEEFH357CALLR$ 3,5745,43% ATM 11 d.u.0,110.460,11-35,294%0001.503,0000.11AMERICANA42,22%
BEEFH385CALLR$ 3,8246,74% OTM 11 d.u.0,040.220,04-33,333%0,010,0201.376,0000.04EUROPÉIA18,77%
BEEFL400CALLR$ 2,4282,05% ITM 93 d.u.1,350.861,3501,0102,021.350,001,080.27AMERICANA72,15%
BEEFH397CALLR$ 3,9747,40% OTM 11 d.u.0,020.120,0200,0500,091.300,0000.02AMERICANA10,30%
BEEFQ385PUTR$ 3,8534,34% ITM 197 d.u.0,41-0.430,4100001.230,000,350.06EUROPÉIA55,21%
BEEFT395PUTR$ 3,9255,41% ITM 11 d.u.0,438-0.810,3826,667%0,300,150,441.038,000,420EUROPÉIA83,84%
BEEFH352CALLR$ 3,5244,59% ATM 11 d.u.0,130.520,13-31,579%0001.017,0000.13EUROPÉIA48,13%
BEEFI387CALLR$ 3,8736,89% OTM 30 d.u.0,070.270,07-46,154%0,110,040,18985,0000.07AMERICANA23,22%
BEEFI405CALLR$ 4,0239,32% OTM 30 d.u.0,050.20,05-37,50%0,080,020,13930,0000.05EUROPÉIA16,48%
BEEFV449PUTR$ 4,4648,01% ITM 49 d.u.0,914-0.820,846,329%000756,000,960EUROPÉIA87,11%
BEEFX60PUTR$ 5,8241,14% ITM 93 d.u.2,061-0.962,008,108%000600,002,320EUROPÉIA97,55%
BEEFU405PUTR$ 4,0225,34% ITM 30 d.u.0,47-0.910,4717,50%0,160,320588,000,520EUROPÉIA92,66%
BEEFL442CALLR$ 4,4251,01% OTM 93 d.u.0,200.330,2000,1000,20580,0000.2AMERICANA22,57%
BEEFU367PUTR$ 3,6732,02% ATM 30 d.u.0,22-0.590,2222,222%000550,000,170.05EUROPÉIA63,48%
BEEFH366W2CALLR$ 3,6674,46% ATM 6 d.u.0,100.380,1000,010,010510,0000.1AMERICANA33,74%
BEEFT346W2PUTR$ 3,4643,56% ATM 6 d.u.0,07-0.40,0775,00%000500,0000.07EUROPÉIA42,72%
BEEFT405PUTR$ 4,0233,18% ITM 11 d.u.0,50-0.970,5035,135%0,400,100,70500,000,520EUROPÉIA97,45%
BEEFT352PUTR$ 3,5234,27% ATM 11 d.u.0,10-0.490,1025,00%000486,000,020.08EUROPÉIA51,44%
BEEFH415CALLR$ 4,1248,57% OTM 11 d.u.0,010.070,01-50,00%0,0100,02421,0000.01EUROPÉIA5,46%
BEEFT562PUTR$ 5,62133,58% ITM 11 d.u.2,112-0.942,052,50%000413,002,120EUROPÉIA96,53%