Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 4,78

    -0,14 arrow -2,846%

    • R$ 4,93

      Máxima

    • R$ 4,76

      Mínima

    • 8.616.400,00

      Volume

    • 17/06/25, 17:59:59

      Último Negócio

    • R$ 4,92

      Abertura

    • R$ 41,43

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 39,32%

      IV (1a)

    • 47,18%

      EWMA (1a)

    • 0,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFR799PUTR$ 6,56362,18% ITM 1 d.u.1,825-0.91,6001,781,751,8001,780EUROPÉIA93,31%
BEEFR875PUTR$ 7,36370,64% ITM 1 d.u.2,594-0.962,4402,572,552,5902,580EUROPÉIA97,52%
BEEFR700PUTR$ 5,56153,76% ITM 1 d.u.0,79-0.930,7917,91%0,720,630,81226.856,000,780.01EUROPÉIA94,56%
BEEFT700PUTR$ 5,6124,21% ITM 41 d.u.0,73-0.920,735,797%000222.080,000,830EUROPÉIA92,95%
BEEFS750PUTR$ 6,1141,21% ITM 21 d.u.1,27-0.971,275,833%0,010,01053.330,001,330EUROPÉIA97,89%
BEEFR606PUTR$ 6,06246,59% ITM 1 d.u.1,30-0.931,308,333%1,251,161,3351.950,001,280.02EUROPÉIA94,54%
BEEFG630CALLR$ 4,9135,36% ATM 21 d.u.0,160.460,16-36,00%0,2500,5049.292,0000.16EUROPÉIA41,77%
BEEFS486PUTR$ 4,8637,31% ATM 21 d.u.0,22-0.50,2200,250,220,2745.966,000,080.14EUROPÉIA54,28%
BEEFS476PUTR$ 4,7639,14% ATM 21 d.u.0,18-0.420,1820,00%0,200,150,2439.528,0000.18EUROPÉIA46,95%
BEEFS630PUTR$ 4,9137,72% ATM 21 d.u.0,25-0.540,258,696%0,290,240,3333.758,000,130.12EUROPÉIA57,98%
BEEFR650PUTR$ 5,1183,05% ITM 1 d.u.0,34-0.890,3441,667%0,170,33033.506,000,330.01EUROPÉIA90,19%
BEEFS620PUTR$ 4,8143,86% ATM 21 d.u.0,23-0.460,2321,053%0,220,190,2525.358,000,030.2EUROPÉIA51,08%
BEEFG500CALLR$ 5,1139,01% OTM 21 d.u.0,110.330,11-31,25%0,090,050,1323.196,0000.11AMERICANA29,02%
BEEFS521PUTR$ 5,2141,61% ITM 21 d.u.0,47-0.710,4717,50%0,2600,5120.924,000,430.04EUROPÉIA75,40%
BEEFR665PUTR$ 5,26126,59% ITM 1 d.u.0,50-0.880,5035,135%0,200,39019.980,000,480.02EUROPÉIA89,13%
BEEFG501CALLR$ 5,0136,80% ATM 21 d.u.0,130.390,13-35,00%0,090,010,1718.526,0000.13EUROPÉIA34,70%
BEEFS541PUTR$ 5,4147,14% ITM 21 d.u.0,65-0.780,6518,182%00017.540,000,630.02EUROPÉIA81,55%
BEEFR630PUTR$ 4,9144,30% ATM 1 d.u.0,14-0.820,1475,00%00015.843,000,130.01EUROPÉIA83,07%
BEEFR780PUTR$ 6,36204,02% ITM 1 d.u.1,58-0.981,586,757%1,541,441,6311.272,001,580EUROPÉIA98,88%
BEEFK744CALLR$ 6,0538,45% OTM 111 d.u.0,190.280,19-68,852%0,090,1709.449,0000.19EUROPÉIA20,43%
BEEFH521CALLR$ 5,2135,50% OTM 41 d.u.0,150.350,15-40,00%0,070,1308.318,0000.15AMERICANA29,96%
BEEFH486CALLR$ 4,8640,31% ATM 41 d.u.0,320.540,32-23,81%0008.168,0000.32AMERICANA47,87%
BEEFR640PUTR$ 5,0178,53% ATM 1 d.u.0,25-0.820,2578,571%0,250,230,277.004,000,230.02EUROPÉIA83,26%
BEEFH476CALLR$ 4,7641,73% ATM 41 d.u.0,380.590,38-19,149%0,2500,506.638,000,020.36AMERICANA52,65%
BEEFT476PUTR$ 4,7637,67% ATM 41 d.u.0,23-0.40,234,545%0006.582,0000.23EUROPÉIA46,38%
BEEFF630CALLR$ 4,9163,80% ATM 1 d.u.0,030.260,03-87,50%0,060,010,105.024,0000.03AMERICANA24,99%
BEEFG476CALLR$ 4,7637,06% ATM 21 d.u.0,240.580,24-31,429%0,2300,464.417,000,020.22AMERICANA53,47%
BEEFH496CALLR$ 4,9640,89% ATM 41 d.u.0,280.490,28-24,324%0003.979,0000.28AMERICANA42,92%
BEEFG600CALLR$ 4,6139,51% ATM 21 d.u.0,340.680,34-40,351%0003.879,000,170.17AMERICANA63,89%
BEEFG610CALLR$ 4,7137,55% ATM 21 d.u.0,270.610,27-28,947%0,2300,453.851,000,070.2EUROPÉIA57,22%
BEEFG486CALLR$ 4,8640,52% ATM 21 d.u.0,210.50,21-27,586%0,200,180,222.913,0000.21EUROPÉIA45,71%
BEEFG521CALLR$ 5,2138,11% OTM 21 d.u.0,080.260,08-38,462%0,070,030,102.837,0000.08EUROPÉIA22,98%
BEEFG496CALLR$ 4,9639,01% ATM 21 d.u.0,160.430,16-30,435%0,1000,202.766,0000.16AMERICANA38,65%
BEEFS531PUTR$ 5,3153,32% ITM 21 d.u.0,60-0.70,6033,333%0,020,0302.660,000,530.07EUROPÉIA75,48%
BEEFS810PUTR$ 6,7120,77% ITM 21 d.u.1,858-11,8315,823%0,551,1002.562,001,930EUROPÉIA100,00%
BEEFS496PUTR$ 4,9641,48% ATM 21 d.u.0,30-0.560,3030,435%0,340,220,452.510,000,180.12EUROPÉIA60,95%
BEEFG466CALLR$ 4,6639,65% ATM 21 d.u.0,310.650,31-20,513%0002.288,000,120.19EUROPÉIA60,24%
BEEFR496PUTR$ 4,9667,61% ATM 1 d.u.0,20-0.80,20100,00%0,040,0702.105,000,180.02EUROPÉIA80,98%
BEEFH446CALLR$ 4,4640,70% ITM 41 d.u.0,550.740,5500002.035,000,320.23AMERICANA68,04%
BEEFS466PUTR$ 4,6639,69% ATM 21 d.u.0,14-0.350,147,692%2,030,054,001.960,0000.14EUROPÉIA39,77%
BEEFR80PUTR$ 6,66319,06% ITM 1 d.u.1,90-0.941,9019,497%0001.900,001,880.02EUROPÉIA95,98%
BEEFG580CALLR$ 4,4142,11% ITM 21 d.u.0,490.790,49-26,866%0001.812,000,370.12AMERICANA75,53%
BEEFR65PUTR$ 5,16108,38% ITM 1 d.u.0,40-0.860,4048,148%0,390,340,431.806,000,380.02EUROPÉIA87,43%
BEEFH700CALLR$ 5,6138,40% OTM 41 d.u.0,080.210,08-38,462%0001.657,0000.08AMERICANA16,49%
BEEFH541CALLR$ 5,4138,66% OTM 41 d.u.0,120.280,12-29,412%0001.636,0000.12AMERICANA23,08%
BEEFS610PUTR$ 4,7139,58% ATM 21 d.u.0,16-0.390,1614,286%0,1000,191.600,0000.16EUROPÉIA43,38%
BEEFH471CALLR$ 4,7147,65% ATM 41 d.u.0,450.610,45-10,00%0001.575,000,070.38EUROPÉIA53,61%
BEEFR486PUTR$ 4,8661,91% ATM 1 d.u.0,12-0.650,1271,429%0,260,020,501.410,000,080.04EUROPÉIA66,71%
BEEFG571CALLR$ 5,7144,36% OTM 21 d.u.0,030.110,0300001.315,0000.03EUROPÉIA8,57%
BEEFS501PUTR$ 5,0139,43% ATM 21 d.u.0,32-0.60,3214,286%0,610,220,991.280,000,230.09EUROPÉIA64,60%