Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 3,51

    -0,20 arrow -5,391%

    • R$ 3,72

      Máxima

    • R$ 3,50

      Mínima

    • 14.385.400,00

      Volume

    • 19/06/26, 18:39:24

      Último Negócio

    • R$ 3,70

      Abertura

    • R$ 51,74

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 75,01%

      IV (1a)

    • 41,83%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFG386CALLR$ 3,8641,95% OTM 20 d.u.0,060.260,06-57,143%0,070,060,07134.238,0000.06AMERICANA21,88%
BEEFS366PUTR$ 3,6649,63% ATM 20 d.u.0,26-0.560,2685,714%0,350,250,44357.748,000,150.11EUROPÉIA61,62%
BEEFS564PUTR$ 5,61115,15% ITM 20 d.u.2,093-0.892,0011,732%1,551,102,00325.662,002,100EUROPÉIA94,25%
BEEFS356PUTR$ 3,5643,85% ATM 20 d.u.0,18-0.490,18100,00%0,150,060,2355.302,000,050.13EUROPÉIA53,69%
BEEFG346CALLR$ 3,4655,11% ATM 20 d.u.0,260.590,26-35,00%00050.600,000,050.21AMERICANA53,24%
BEEFS374PUTR$ 3,7133,16% ITM 20 d.u.0,23-0.670,2353,333%0,020,04049.881,000,200.03EUROPÉIA70,18%
BEEFW711PUTR$ 6,9256,25% ITM 106 d.u.3,073-0.942,91000043.650,003,410EUROPÉIA97,08%
BEEFS376PUTR$ 3,7640,13% ITM 20 d.u.0,29-0.680,2961,111%0,230,160,3042.821,000,250.04EUROPÉIA71,70%
BEEFH375CALLR$ 3,7252,99% OTM 45 d.u.0,260.480,26-25,714%00039.851,0000.26EUROPÉIA39,44%
BEEFG374CALLR$ 3,7149,77% OTM 20 d.u.0,130.40,13-35,00%0,1900,3729.188,0000.13EUROPÉIA34,76%
BEEFR378W4PUTR$ 3,788,95% ITM 5 d.u.0,26-10,2283,333%00026.035,000,270EUROPÉIA100,00%
BEEFS416PUTR$ 4,16219,33% ITM 20 d.u.1,259-0.480,5726,667%00025.360,000,650EUROPÉIA71,47%
BEEFS404PUTR$ 4,0120,19% ITM 20 d.u.0,46-0.980,4643,75%0,120,23024.764,000,500EUROPÉIA98,57%
BEEFT367PUTR$ 3,6740,21% ATM 45 d.u.0,28-0.520,2840,00%00023.027,000,160.12EUROPÉIA58,34%
BEEFU367PUTR$ 3,6740,81% ATM 64 d.u.0,31-0.480,3193,75%00022.719,000,160.15EUROPÉIA56,32%
BEEFG406CALLR$ 4,0650,95% OTM 20 d.u.0,050.190,05-37,50%0,010,01021.831,0000.05AMERICANA15,53%
BEEFT357PUTR$ 3,5742,58% ATM 45 d.u.0,24-0.450,2471,429%00021.710,000,060.18EUROPÉIA52,20%
BEEFS439PUTR$ 4,3660,63% ITM 20 d.u.0,842-0.870,6916,949%00021.207,000,850EUROPÉIA90,23%
BEEFG331CALLR$ 3,3158,79% ITM 20 d.u.0,360.690,36-35,714%00021.060,000,200.16EUROPÉIA63,07%
BEEFR468W4PUTR$ 4,6874,25% ITM 5 d.u.1,158-11,00000020.000,001,170EUROPÉIA99,73%
BEEFT377PUTR$ 3,7740,21% ITM 45 d.u.0,34-0.580,3441,667%00019.655,000,260.08EUROPÉIA64,39%
BEEFS386PUTR$ 3,8631,56% ITM 20 d.u.0,34-0.820,3454,545%0,030,05019.642,000,350EUROPÉIA84,07%
BEEFG366CALLR$ 3,6650,26% ATM 20 d.u.0,150.440,15-46,429%00018.874,0000.15AMERICANA38,46%
BEEFH357CALLR$ 3,5750,77% ATM 45 d.u.0,310.550,31-29,545%00015.841,0000.31AMERICANA46,89%
BEEFG416CALLR$ 4,1648,01% OTM 20 d.u.0,030.130,03-50,00%0,0900,1715.483,0000.03AMERICANA10,61%
BEEFT375PUTR$ 3,7240,34% ITM 45 d.u.0,31-0.550,3140,909%0,320,150,4815.438,000,210.1EUROPÉIA61,41%
BEEFS384PUTR$ 3,8135,06% ITM 20 d.u.0,31-0.750,3155,00%0,020,03014.892,000,300.01EUROPÉIA78,09%
BEEFG384CALLR$ 3,8147,24% OTM 20 d.u.0,090.320,09-47,059%0,330,010,6413.102,0000.09EUROPÉIA27,25%
BEEFG376CALLR$ 3,7648,78% OTM 20 d.u.0,110.360,11-42,105%0,2100,4112.090,0000.11AMERICANA31,05%
BEEFG394CALLR$ 3,9148,46% OTM 20 d.u.0,070.260,07-46,154%00010.533,0000.07EUROPÉIA21,68%
BEEFS441PUTR$ 4,4131,27% ITM 20 d.u.0,856-0.990,7722,222%0009.625,000,900EUROPÉIA99,41%
BEEFT397PUTR$ 3,9738,96% ITM 45 d.u.0,47-0.70,4700009.588,000,460.01EUROPÉIA75,47%
BEEFU582PUTR$ 5,8252,76% ITM 64 d.u.2,139-0.952,050,985%0009.004,002,310EUROPÉIA97,20%
BEEFH377CALLR$ 3,7749,37% OTM 45 d.u.0,220.450,22-35,294%0,600,171,028.712,0000.22AMERICANA36,86%
BEEFG404CALLR$ 4,0175,95% OTM 20 d.u.0,140.320,1455,556%0,090,030,157.711,0000.14EUROPÉIA24,79%
BEEFS346PUTR$ 3,4643,48% ATM 20 d.u.0,13-0.40,1385,714%0,0800,157.587,0000.13EUROPÉIA44,43%
BEEFS466PUTR$ 4,6625,18% ITM 20 d.u.1,102-10,956,742%0005.517,001,150EUROPÉIA99,99%
BEEFT405PUTR$ 4,0237,44% ITM 45 d.u.0,50-0.740,5028,205%0,2600,525.290,000,510EUROPÉIA78,52%
BEEFG356CALLR$ 3,5652,34% ATM 20 d.u.0,200.520,20-42,857%0,3500,705.249,0000.2AMERICANA46,03%
BEEFG396CALLR$ 3,9648,48% OTM 20 d.u.0,060.230,06-33,333%0,050,020,085.215,0000.06AMERICANA19,05%
BEEFG336CALLR$ 3,3661,63% ATM 20 d.u.0,340.650,34-32,00%0005.050,000,150.19AMERICANA58,87%
BEEFS326PUTR$ 3,2643,45% OTM 20 d.u.0,06-0.230,0650,00%0,010,0205.022,0000.06EUROPÉIA26,54%
BEEFT385PUTR$ 3,8236,30% ITM 45 d.u.0,35-0.630,3529,63%0,110,2104.780,000,310.04EUROPÉIA68,34%
BEEFH367CALLR$ 3,6753,02% ATM 45 d.u.0,280.510,28-24,324%0004.486,0000.28AMERICANA41,79%
BEEFS604PUTR$ 6,01317,98% ITM 20 d.u.3,105-0.562,306,977%0004.330,002,500EUROPÉIA85,01%
BEEFF378W4CALLR$ 3,7857,14% OTM 5 d.u.0,030.20,03-72,727%0004.234,0000.03AMERICANA17,65%
BEEFH387CALLR$ 3,8751,76% OTM 45 d.u.0,200.410,20-28,571%0004.089,0000.2AMERICANA32,65%
BEEFS501PUTR$ 5,012,39% ITM 20 d.u.1,449-11,327,317%0,450,9003.920,001,500EUROPÉIA100,00%
BEEFS336PUTR$ 3,3660,12% ATM 20 d.u.0,15-0.340,15150,00%0,0900,183.870,0000.15EUROPÉIA40,74%
BEEFS316PUTR$ 3,1644,44% OTM 20 d.u.0,04-0.160,0433,333%0003.500,0000.04EUROPÉIA19,52%