Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 6,02

    0,11 arrow +1,861%

    • R$ 6,02

      Máxima

    • R$ 5,64

      Mínima

    • 16.846.500,00

      Volume

    • 02/05/25, 18:39:38

      Último Negócio

    • R$ 5,90

      Abertura

    • R$ 98,24

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 55,79%

      IV (1a)

    • 46,91%

      EWMA (1a)

    • 0,90

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFQ700PUTR$ 5,6173,74% OTM 9 d.u.0,15-0.270,15-28,571%0,1100,21436.836,0000.15EUROPÉIA31,92%
BEEFE800CALLR$ 6,6166,08% OTM 9 d.u.0,110.260,11-26,667%0,090,040,13195.696,0000.11AMERICANA21,95%
BEEFF700CALLR$ 5,5640,13% ITM 33 d.u.0,680.770,6800,050,10095.724,000,460.22AMERICANA72,31%
BEEFF715CALLR$ 5,7641,91% ATM 33 d.u.0,560.680,561,818%0,3000,5946.502,000,260.3AMERICANA62,84%
BEEFQ730PUTR$ 5,9174,55% ATM 9 d.u.0,27-0.410,27-18,182%0,3000,6038.039,0000.27EUROPÉIA46,28%
BEEFQ760PUTR$ 6,2188,00% ATM 9 d.u.0,49-0.530,49-12,50%00038.015,000,190.3EUROPÉIA59,56%
BEEFQ800PUTR$ 6,6189,17% ITM 9 d.u.0,76-0.670,76-11,628%0,230,45037.480,000,590.17EUROPÉIA72,96%
BEEFF725CALLR$ 5,8644,32% ATM 33 d.u.0,520.640,526,122%0,610,390,8225.235,000,160.36EUROPÉIA57,69%
BEEFR875PUTR$ 7,3692,88% ITM 33 d.u.1,62-0.651,624,516%0,9001,8023.768,001,340.28EUROPÉIA76,28%
BEEFQ720PUTR$ 5,8173,07% ATM 9 d.u.0,22-0.360,22-18,519%0,1600,3122.394,0000.22EUROPÉIA41,23%
BEEFQ780PUTR$ 6,4179,78% ITM 9 d.u.0,58-0.620,58-21,622%00021.325,000,390.19EUROPÉIA67,76%
BEEFE720CALLR$ 5,8134,46% ATM 9 d.u.0,300.740,30-9,091%0,400,030,7620.958,000,210.09AMERICANA72,04%
BEEFE780CALLR$ 6,4158,49% OTM 9 d.u.0,130.320,13-7,143%0,1000,2020.684,0000.13AMERICANA28,06%
BEEFQ740PUTR$ 6,0197,09% ATM 9 d.u.0,42-0.450,42-12,50%0,2600,5219.991,0000.42EUROPÉIA52,29%
BEEFE740CALLR$ 6,0162,07% ATM 9 d.u.0,300.540,3025,00%0,2900,5818.537,000,010.29AMERICANA49,80%
BEEFR725PUTR$ 5,8657,57% ATM 33 d.u.0,37-0.380,37-21,277%00016.544,0000.37EUROPÉIA45,74%
BEEFE700CALLR$ 5,6149,27% ITM 9 d.u.0,500.80,50-24,242%0,2800,5515.880,000,410.09AMERICANA77,66%
BEEFQ90PUTR$ 7,61160,97% ITM 9 d.u.1,82-0.731,823,409%0009.840,001,590.23EUROPÉIA81,79%
BEEFE75CALLR$ 6,1161,36% ATM 9 d.u.0,250.490,254,167%0,380,100,659.544,0000.25EUROPÉIA44,20%
BEEFQ690PUTR$ 5,5182,10% OTM 9 d.u.0,15-0.250,15-21,053%0,040,0709.450,0000.15EUROPÉIA30,05%
BEEFE710CALLR$ 5,7132,44% ITM 9 d.u.0,370.830,37-2,632%0009.137,000,310.06EUROPÉIA81,79%
BEEFE730CALLR$ 5,9150,09% ATM 9 d.u.0,300.610,30-26,829%0,220,100,357.982,000,110.19EUROPÉIA57,79%
BEEFQ75PUTR$ 6,11102,86% ATM 9 d.u.0,50-0.480,5000,3300,667.403,000,090.41EUROPÉIA55,95%
BEEFQ710PUTR$ 5,7189,82% OTM 9 d.u.0,25-0.340,25-16,667%0,050,1007.148,0000.25EUROPÉIA39,98%
BEEFR700PUTR$ 5,5661,66% OTM 33 d.u.0,28-0.290,28-6,667%0,420,250,596.226,0000.28EUROPÉIA37,41%
BEEFQ680PUTR$ 5,4175,26% OTM 9 d.u.0,10-0.20,10-33,333%0,1200,246.114,0000.1EUROPÉIA23,80%
BEEFE760CALLR$ 6,2159,41% ATM 9 d.u.0,200.430,205,263%0,180,100,255.772,0000.2AMERICANA38,53%
BEEFR715PUTR$ 5,7654,24% ATM 33 d.u.0,30-0.340,303,448%0,050,1005.366,0000.3EUROPÉIA41,55%
BEEFQ670PUTR$ 5,3186,05% OTM 9 d.u.0,11-0.190,1137,50%0,160,030,284.961,0000.11EUROPÉIA23,61%
BEEFQ600PUTR$ 4,6178,10% OTM 9 d.u.0,01-0.030,01-50,00%0,0100,014.498,0000.01EUROPÉIA3,87%
BEEFR780PUTR$ 6,3659,44% ITM 33 d.u.0,65-0.530,65-10,959%0003.745,000,340.31EUROPÉIA61,17%
BEEFF80CALLR$ 6,6645,39% OTM 33 d.u.0,200.330,20-4,762%0,390,120,653.067,0000.2EUROPÉIA27,64%
BEEFQ660PUTR$ 5,2186,69% OTM 9 d.u.0,09-0.160,09-18,182%0,060,010,102.804,0000.09EUROPÉIA20,37%
BEEFE820CALLR$ 6,8161,72% OTM 9 d.u.0,060.170,06-33,333%0,110,010,202.392,0000.06AMERICANA14,10%
BEEFR665PUTR$ 5,2664,31% OTM 33 d.u.0,20-0.220,2000002.224,0000.2EUROPÉIA29,58%
BEEFT105PUTR$ 9,1177,29% ITM 73 d.u.3,05-0.763,058,929%1,382,7502.135,003,090EUROPÉIA86,72%
BEEFF740CALLR$ 6,1637,62% ATM 33 d.u.0,310.510,31-16,216%0001.920,0000.31AMERICANA45,55%
BEEFW744PUTR$ 6,0545,05% ATM 143 d.u.0,60-0.350,60-18,919%0001.920,000,030.57EUROPÉIA48,68%
BEEFF820CALLR$ 6,7646,14% OTM 33 d.u.0,180.310,18-52,632%0,0900,181.834,0000.18AMERICANA24,96%
BEEFR240PUTR$ 22,66224,94% ITM 33 d.u.16,46-0.8916,460,982%8,0016,0001.646,0016,640EUROPÉIA97,80%
BEEFR680PUTR$ 5,3659,82% OTM 33 d.u.0,20-0.230,20-42,857%0,1400,281.362,0000.2EUROPÉIA30,61%
BEEFX680PUTR$ 5,4159,75% OTM 163 d.u.0,60-0.260,6000001.200,0000.6EUROPÉIA43,76%
BEEFF799CALLR$ 6,5643,10% OTM 33 d.u.0,210.360,21-16,00%0001.165,0000.21AMERICANA30,17%
BEEFE90CALLR$ 7,6180,90% OTM 9 d.u.0,030.080,0300,010,010998,0000.03AMERICANA5,71%
BEEFG750CALLR$ 6,1131,21% ATM 53 d.u.0,380.560,38-54,762%000951,0000.38EUROPÉIA50,63%
BEEFR65PUTR$ 5,1657,08% OTM 33 d.u.0,13-0.180,13-31,579%0,540,080,99920,0000.13EUROPÉIA23,41%
BEEFQ610PUTR$ 4,7183,36% OTM 9 d.u.0,02-0.050,02-50,00%0,060,010,10880,0000.02EUROPÉIA6,57%
BEEFF865CALLR$ 7,2648,30% OTM 33 d.u.0,100.190,10-9,091%0,0800,15838,0000.1EUROPÉIA14,42%
BEEFS690PUTR$ 5,5148,38% OTM 53 d.u.0,24-0.260,24-46,667%000824,0000.24EUROPÉIA34,04%
BEEFQ640PUTR$ 5,0178,82% OTM 9 d.u.0,04-0.090,0400,060,020,10748,0000.04EUROPÉIA11,71%