Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:37

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 4,11

    0,14 arrow +3,526%

    • R$ 4,20

      Máxima

    • R$ 4,04

      Mínima

    • 16.622.700,00

      Volume

    • 07/05/26, 12:21:32

      Último Negócio

    • R$ 4,08

      Abertura

    • R$ 68,49

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 52,38%

      IV (1a)

    • 38,93%

      EWMA (1a)

    • 0,89

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFF421CALLR$ 4,1846,49% ATM 30 d.u.0,260.530,2623,81%0,270,260,2786.782,0000.26AMERICANA46,45%
BEEFF411CALLR$ 4,0846,72% ATM 30 d.u.0,310.590,3134,783%0,320,310,3247.458,000,030.28AMERICANA52,43%
BEEFR421PUTR$ 4,1845,46% ATM 30 d.u.0,26-0.470,26-18,75%0,260,250,2626.740,000,070.19EUROPÉIA53,48%
BEEFR401PUTR$ 3,9846,06% ATM 30 d.u.0,17-0.350,17-22,727%0,170,160,1723.808,0000.17EUROPÉIA41,29%
BEEFR506PUTR$ 5,0347,60% ITM 30 d.u.0,89-0.850,8900,890,870,9012.460,000,920EUROPÉIA88,84%
BEEFR526PUTR$ 5,2368,99% ITM 30 d.u.1,14-0.81,1401,061,051,078.892,001,120.02EUROPÉIA85,69%
BEEFE399CALLR$ 3,9639,65% ATM 6 d.u.0,200.750,2011,111%0,210,200,215.295,000,150.05EUROPÉIA73,49%
BEEFR496PUTR$ 4,9346,57% ITM 30 d.u.0,80-0.830,8000,800,780,814.800,000,820EUROPÉIA86,78%
BEEFQ420PUTR$ 4,2143,47% ATM 6 d.u.0,16-0.610,16-42,857%0,170,160,173.434,000,100.06EUROPÉIA63,52%
BEEFR396PUTR$ 3,9340,02% ATM 30 d.u.0,12-0.310,12-33,333%0,150,140,152.078,0000.12EUROPÉIA35,67%
BEEFF351CALLR$ 3,4852,66% ITM 30 d.u.0,740.860,7400,740,720,75740,000,630.11AMERICANA81,86%
BEEFR461PUTR$ 4,5833,70% ITM 30 d.u.0,46-0.770,46-13,208%0,510,500,52638,000,470EUROPÉIA80,40%
BEEFR476PUTR$ 4,7345,43% ITM 30 d.u.0,63-0.760,631,613%0,630,620,64376,000,620.01EUROPÉIA80,95%
BEEFR471PUTR$ 4,6843,08% ITM 30 d.u.0,58-0.760,58-4,918%0,590,580,60234,000,570.01EUROPÉIA80,07%
BEEFR466PUTR$ 4,6333,65% ITM 30 d.u.0,50-0.80,50-10,714%0,550,540,56100,000,520EUROPÉIA82,91%
BEEFR481PUTR$ 4,7864,75% ITM 30 d.u.0,76-0.690,7600,670,650,6800,670.09EUROPÉIA76,37%
BEEFQ414PUTR$ 4,1142,06% ATM 6 d.u.0,10-0.470,10-52,381%0,110,100,1146.938,0000.1EUROPÉIA49,39%
BEEFQ404PUTR$ 4,0147,20% ATM 6 d.u.0,07-0.340,07-65,00%0,070,060,0746.436,0000.07EUROPÉIA36,53%
BEEFF401CALLR$ 3,9847,75% ATM 30 d.u.0,370.640,3723,333%0,370,360,3821.800,000,130.24AMERICANA58,19%
BEEFR491PUTR$ 4,8856,81% ITM 30 d.u.0,80-0.760,8000,750,730,7715.500,000,770.03EUROPÉIA81,46%
BEEFF476CALLR$ 4,7347,10% OTM 30 d.u.0,090.250,0928,571%0,100,090,109.287,0000.09EUROPÉIA19,75%
BEEFF406CALLR$ 4,0347,36% ATM 30 d.u.0,340.620,3421,429%0,340,330,357.867,000,080.26EUROPÉIA55,30%
BEEFR456PUTR$ 4,5345,73% ITM 30 d.u.0,48-0.670,48-21,311%0,480,460,497.582,000,420.06EUROPÉIA72,49%
BEEFF386CALLR$ 3,8361,65% ITM 30 d.u.0,530.70,5329,268%0,470,450,486.152,000,280.25EUROPÉIA61,72%
BEEFF481CALLR$ 4,7849,24% OTM 30 d.u.0,090.240,0900,090,080,094.574,0000.09AMERICANA18,87%
BEEFF471CALLR$ 4,6847,06% OTM 30 d.u.0,100.270,1025,00%0,110,100,112.760,0000.1AMERICANA21,60%
BEEFF466CALLR$ 4,6348,88% OTM 30 d.u.0,120.30,1233,333%0,120,110,122.423,0000.12EUROPÉIA24,23%
BEEFR451PUTR$ 4,4839,01% ITM 30 d.u.0,41-0.680,41-12,766%0,440,420,452.147,000,370.04EUROPÉIA72,33%
BEEFF496CALLR$ 4,9347,75% OTM 30 d.u.0,060.180,0650,00%0,070,060,071.720,0000.06EUROPÉIA13,73%
BEEFE394CALLR$ 3,9170,55% ITM 6 d.u.0,300.710,3050,00%0,240,230,251.028,000,200.1AMERICANA66,72%
BEEFR371PUTR$ 3,6844,88% OTM 30 d.u.0,07-0.190,07-30,00%0,080,070,08834,0000.07EUROPÉIA23,08%
BEEFF376CALLR$ 3,7354,37% ITM 30 d.u.0,560.760,5619,149%0,540,520,55778,000,380.18EUROPÉIA69,35%
BEEFR486PUTR$ 4,8322,67% ITM 30 d.u.0,65-0.970,65-18,75%0,710,690,73325,000,720EUROPÉIA97,16%
BEEFR376PUTR$ 3,7346,80% OTM 30 d.u.0,09-0.220,09-18,182%0,090,080,09227,0000.09EUROPÉIA26,90%
BEEFF371CALLR$ 3,6840,38% ITM 30 d.u.0,540.830,5428,571%0,570,560,59216,000,430.11AMERICANA79,81%
BEEFF461CALLR$ 4,5852,31% OTM 30 d.u.0,150.340,1515,385%0,130,120,1357,0000.15AMERICANA27,28%
BEEFQ409PUTR$ 4,0639,09% ATM 6 d.u.0,07-0.390,07-53,333%0,090,080,0914,0000.07EUROPÉIA41,13%
BEEFQ624PUTR$ 6,21176,07% ITM 6 d.u.2,12-0.912,1202,052,002,1002,100.02EUROPÉIA94,99%
BEEFF456CALLR$ 4,5347,75% OTM 30 d.u.0,140.340,1440,00%0,140,130,15114.713,0000.14EUROPÉIA28,13%
BEEFF451CALLR$ 4,4845,03% OTM 30 d.u.0,140.350,1416,667%0,150,140,1682.102,0000.14AMERICANA29,70%
BEEFF441CALLR$ 4,3848,33% OTM 30 d.u.0,190.420,1946,154%0,180,170,1969.830,0000.19AMERICANA35,49%
BEEFF431CALLR$ 4,2846,99% ATM 30 d.u.0,220.470,2229,412%0,220,210,2361.966,0000.22AMERICANA40,69%
BEEFE404CALLR$ 4,0146,17% ATM 6 d.u.0,180.660,1820,00%0,170,160,1838.258,000,100.08AMERICANA63,82%
BEEFR431PUTR$ 4,2844,46% ATM 30 d.u.0,31-0.530,31-11,429%0,310,290,3230.360,000,170.14EUROPÉIA59,48%
BEEFR411PUTR$ 4,0845,39% ATM 30 d.u.0,21-0.410,21-19,231%0,210,200,2227.085,0000.21EUROPÉIA47,32%
BEEFE444W4CALLR$ 4,4142,06% OTM 11 d.u.0,050.240,0500,060,050,0625.143,0000.05AMERICANA21,74%
BEEFE440CALLR$ 4,4147,38% OTM 6 d.u.0,030.190,0300,030,020,0319.299,0000.03AMERICANA16,91%
BEEFF416CALLR$ 4,1345,84% ATM 30 d.u.0,280.560,2821,739%0,290,270,3016.083,0000.28EUROPÉIA49,52%
BEEFE430CALLR$ 4,3146,84% ATM 6 d.u.0,050.280,05-16,667%0,050,040,0511.090,0000.05AMERICANA25,76%
BEEFF506CALLR$ 5,0348,44% OTM 30 d.u.0,050.150,0525,00%0,060,050,0610.350,0000.05AMERICANA11,51%