Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 6,02

    -0,01 arrow -0,166%

    • R$ 6,10

      Máxima

    • R$ 5,89

      Mínima

    • 14.393.100,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 6,06

      Abertura

    • R$ 85,90

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 37,29%

      IV (1a)

    • 40,98%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFM641PUTR$ 6,4142,41% ITM 19 d.u.0,48-0.650,48-4,00%00094.010,000,390.09EUROPÉIA69,61%
BEEFX631PUTR$ 6,3155,98% ATM 3 d.u.0,33-0.760,3300,340,300,3770.555,000,290.04EUROPÉIA78,10%
BEEFX651PUTR$ 6,5170,37% ITM 3 d.u.0,52-0.830,5210,638%0,120,23068.684,000,490.03EUROPÉIA85,02%
BEEFM901PUTR$ 9,0196,25% ITM 19 d.u.2,96-0.912,96000060.680,002,990EUROPÉIA94,75%
BEEFX671PUTR$ 6,7180,67% ITM 3 d.u.0,71-0.880,7129,091%0,6701,3360.578,000,690.02EUROPÉIA89,60%
BEEFX891PUTR$ 8,91246,42% ITM 3 d.u.2,94-0.912,9438,028%00060.270,002,890.05EUROPÉIA94,37%
BEEFA621CALLR$ 6,2137,43% ATM 19 d.u.0,190.440,19-17,391%00053.090,0000.19AMERICANA39,81%
BEEFA601CALLR$ 6,0137,25% ATM 19 d.u.0,280.560,28-12,50%0,460,220,7052.960,000,010.27AMERICANA52,43%
BEEFM651PUTR$ 6,5153,98% ITM 19 d.u.0,62-0.650,6212,727%0,060,12034.395,000,490.13EUROPÉIA70,40%
BEEFX901PUTR$ 9,01268,79% ITM 3 d.u.3,06-0.893,063,729%00032.140,002,990.07EUROPÉIA93,53%
BEEFM911PUTR$ 9,1194,59% ITM 19 d.u.3,05-0.923,05000030.500,003,090EUROPÉIA95,42%
BEEFM961PUTR$ 9,61101,40% ITM 19 d.u.3,54-0.933,542,312%00024.072,003,590EUROPÉIA96,28%
BEEFX660W4PUTR$ 6,6054,91% ITM 6 d.u.0,60-0.840,60000024.000,000,580.02EUROPÉIA86,25%
BEEFB601CALLR$ 6,0136,65% ATM 44 d.u.0,440.590,44-45,679%0,5001,0022.678,000,010.43AMERICANA53,29%
BEEFX641PUTR$ 6,4160,96% ITM 3 d.u.0,42-0.810,422,439%0,030,06022.548,000,390.03EUROPÉIA82,99%
BEEFM631PUTR$ 6,3145,00% ATM 19 d.u.0,43-0.590,434,878%1,010,031,9918.963,000,290.14EUROPÉIA64,18%
BEEFX841PUTR$ 8,41227,30% ITM 3 d.u.2,45-0.892,4517,225%0,751,50016.660,002,390.06EUROPÉIA92,87%
BEEFX781PUTR$ 7,81174,45% ITM 3 d.u.1,83-0.91,8320,395%00016.050,001,790.04EUROPÉIA92,71%
BEEFM731PUTR$ 7,3162,43% ITM 19 d.u.1,30-0.841,305,691%00015.600,001,290.01EUROPÉIA87,72%
BEEFX621PUTR$ 6,2153,38% ATM 3 d.u.0,25-0.680,258,696%0,1900,3813.129,000,190.06EUROPÉIA70,41%
BEEFL601CALLR$ 6,0138,25% ATM 3 d.u.0,110.540,11-21,429%0,350,090,6011.856,000,010.1AMERICANA52,24%
BEEFA581CALLR$ 5,8134,39% ATM 19 d.u.0,380.70,38-13,636%0,2500,4910.830,000,210.17AMERICANA66,74%
BEEFX721PUTR$ 7,21107,27% ITM 3 d.u.1,20-0.931,2020,00%0,120,23010.240,001,190.01EUROPÉIA94,37%
BEEFM591PUTR$ 5,9139,25% ATM 19 d.u.0,18-0.380,18-10,00%0,020,0309.587,0000.18EUROPÉIA41,76%
BEEFM601PUTR$ 6,0143,18% ATM 19 d.u.0,25-0.440,254,167%0,160,010,309.206,0000.25EUROPÉIA48,51%
BEEFL621CALLR$ 6,2140,17% ATM 3 d.u.0,040.260,04-42,857%0,1700,338.761,0000.04AMERICANA24,34%
BEEFX55PUTR$ 5,5141,49% OTM 252 d.u.0,42-0.230,4200008.688,0000.42EUROPÉIA37,48%
BEEFX750PUTR$ 6,1167,04% ATM 3 d.u.0,22-0.560,2237,50%0,1800,366.509,000,090.13EUROPÉIA58,64%
BEEFX801PUTR$ 8,01210,42% ITM 3 d.u.2,06-0.872,065,641%0006.180,001,990.07EUROPÉIA91,18%
BEEFA631CALLR$ 6,3136,87% ATM 19 d.u.0,150.380,15-44,444%0,1000,205.355,0000.15EUROPÉIA33,78%
BEEFA641CALLR$ 6,4140,34% OTM 19 d.u.0,140.340,14-30,00%0,1300,265.330,0000.14AMERICANA29,68%
BEEFL631CALLR$ 6,3145,62% ATM 3 d.u.0,030.190,03-40,00%0,030,010,065.146,0000.03EUROPÉIA17,39%
BEEFA591CALLR$ 5,9134,83% ATM 19 d.u.0,320.630,32-17,949%0,3000,605.103,000,110.21EUROPÉIA59,77%
BEEFM611PUTR$ 6,1143,06% ATM 19 d.u.0,30-0.490,3000,280,240,324.914,000,090.21EUROPÉIA54,05%
BEEFA561CALLR$ 5,6133,32% ITM 19 d.u.0,520.820,52-21,212%0004.784,000,410.11AMERICANA79,74%
BEEFX681PUTR$ 6,81136,33% ITM 3 d.u.0,89-0.770,8917,105%0,210,4104.708,000,790.1EUROPÉIA81,40%
BEEFX591PUTR$ 5,9162,71% ATM 3 d.u.0,11-0.370,1157,143%0004.315,0000.11EUROPÉIA39,82%
BEEFN611PUTR$ 6,1144,40% ATM 44 d.u.0,42-0.450,4240,00%0004.233,000,090.33EUROPÉIA52,01%
BEEFL501CALLR$ 5,0134,91% ITM 252 d.u.1,800.861,80-9,091%0,831,6504.150,001,010.79AMERICANA76,54%
BEEFX581PUTR$ 5,8151,12% ATM 3 d.u.0,05-0.240,0500,010,0203.990,0000.05EUROPÉIA26,23%
BEEFM551PUTR$ 5,5145,94% OTM 19 d.u.0,09-0.20,0912,50%0,0600,123.965,0000.09EUROPÉIA23,69%
BEEFX601PUTR$ 6,0157,13% ATM 3 d.u.0,14-0.470,147,692%0003.821,0000.14EUROPÉIA49,19%
BEEFN601PUTR$ 6,0142,26% ATM 44 d.u.0,35-0.410,356,061%0,1700,343.819,0000.35EUROPÉIA48,02%
BEEFX771PUTR$ 7,71168,07% ITM 3 d.u.1,73-0.891,73116,25%0003.460,001,690.04EUROPÉIA92,40%
BEEFX580W4PUTR$ 5,8047,82% ATM 6 d.u.0,08-0.280,08-11,111%0,6001,203.016,0000.08EUROPÉIA30,52%
BEEFM571PUTR$ 5,7146,62% OTM 19 d.u.0,15-0.290,1515,385%0,100,020,182.645,0000.15EUROPÉIA33,52%
BEEFU695PUTR$ 6,9542,46% ITM 439 d.u.1,05-0.331,0515,385%0002.515,000,930.12EUROPÉIA55,27%
BEEFN561PUTR$ 5,6142,06% OTM 44 d.u.0,19-0.270,195,556%0,120,030,202.497,0000.19EUROPÉIA32,90%
BEEFM581PUTR$ 5,8142,34% ATM 19 d.u.0,16-0.330,1600,160,110,212.422,0000.16EUROPÉIA37,01%
BEEFL641CALLR$ 6,4140,13% OTM 3 d.u.0,010.080,01-75,00%0,0100,022.357,0000.01AMERICANA7,78%