Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 3,67

    -0,17 arrow -4,427%

    • R$ 3,97

      Máxima

    • R$ 3,63

      Mínima

    • 34.831.000,00

      Volume

    • 20/03/26, 18:39:53

      Último Negócio

    • R$ 3,90

      Abertura

    • R$ 130,20

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 48,46%

      IV (1a)

    • 39,27%

      EWMA (1a)

    • 0,69

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFP580PUTR$ 5,8469,76% ITM 19 d.u.2,116-0.992,119,896%0,140,2701.185.050,002,170EUROPÉIA99,32%
BEEFS814PUTR$ 8,14172,30% ITM 81 d.u.4,752-0.613,750000675.000,004,470EUROPÉIA89,64%
BEEFP830PUTR$ 8,14162,71% ITM 19 d.u.4,428-0.944,130000656.627,004,470EUROPÉIA97,64%
BEEFP444PUTR$ 4,4459,03% ITM 19 d.u.0,77-0.850,7732,759%0,040,080391.510,000,770EUROPÉIA88,41%
BEEFP564PUTR$ 5,64126,18% ITM 19 d.u.2,00-0.852,0018,343%0,260,510378.609,001,970.03EUROPÉIA91,70%
BEEFP554PUTR$ 5,5467,27% ITM 19 d.u.1,82-0.981,600,629%000324.650,001,870EUROPÉIA98,84%
BEEFP434PUTR$ 4,3457,57% ITM 19 d.u.0,68-0.820,6836,00%0,100,200221.120,000,670.01EUROPÉIA85,94%
BEEFD374CALLR$ 3,7451,13% ATM 19 d.u.0,190.50,19-40,625%000189.749,0000.19AMERICANA44,63%
BEEFP424PUTR$ 4,2458,70% ITM 19 d.u.0,60-0.770,6039,535%000172.304,000,570.03EUROPÉIA82,00%
BEEFP404PUTR$ 4,0462,53% ITM 19 d.u.0,46-0.660,4664,286%0,4500,90138.115,000,370.09EUROPÉIA72,18%
BEEFP544PUTR$ 5,44129,16% ITM 19 d.u.1,828-0.821,540000123.689,001,770EUROPÉIA89,61%
BEEFP884PUTR$ 8,8492,97% ITM 19 d.u.5,084-15,0015,473%000100.000,005,170EUROPÉIA99,98%
BEEFD404CALLR$ 4,0451,56% OTM 19 d.u.0,090.30,09-64,00%0,1500,3095.979,0000.09AMERICANA24,82%
BEEFP430W1PUTR$ 4,3075,17% ITM 9 d.u.0,65-0.840,6547,727%00089.360,000,630.02EUROPÉIA87,57%
BEEFP464PUTR$ 4,6459,13% ITM 19 d.u.0,95-0.90,9526,667%0,690,390,9972.730,000,970EUROPÉIA92,86%
BEEFP524PUTR$ 5,2478,26% ITM 19 d.u.1,54-0.931,5416,667%0,210,42071.884,001,570EUROPÉIA95,72%
BEEFP824PUTR$ 8,24181,45% ITM 19 d.u.4,551-0.914,14000060.847,004,570EUROPÉIA96,80%
BEEFP374PUTR$ 3,7455,23% ATM 19 d.u.0,24-0.490,2471,429%0,150,050,2554.667,000,070.17EUROPÉIA55,40%
BEEFI525CALLR$ 5,0940,94% OTM 375 d.u.0,540.490,54-10,00%0,540,051,0254.415,0000.54AMERICANA30,25%
BEEFP664PUTR$ 6,64119,26% ITM 19 d.u.2,929-0.952,7829,907%1,052,10049.803,002,970EUROPÉIA97,41%
BEEFE384CALLR$ 3,8448,62% ATM 37 d.u.0,230.480,23-32,353%0,6001,2044.841,0000.23AMERICANA40,76%
BEEFP364PUTR$ 3,6455,58% ATM 19 d.u.0,19-0.420,1990,00%0,130,030,2241.639,0000.19EUROPÉIA48,34%
BEEFP384PUTR$ 3,8453,15% ATM 19 d.u.0,29-0.570,2952,632%0,220,050,3837.296,000,170.12EUROPÉIA62,40%
BEEFQ420PUTR$ 4,2453,07% ITM 37 d.u.0,62-0.70,6234,783%00037.170,000,570.05EUROPÉIA76,36%
BEEFX12PUTR$ 11,8536,17% ITM 188 d.u.7,085-16,85000034.250,008,180EUROPÉIA99,98%
BEEFD394CALLR$ 3,9452,23% OTM 19 d.u.0,120.360,12-42,857%0,2300,4534.072,0000.12AMERICANA30,91%
BEEFP684PUTR$ 6,84284,47% ITM 19 d.u.3,563-0.653,0512,963%00033.260,003,170EUROPÉIA88,00%
BEEFP800PUTR$ 7,8470,45% ITM 19 d.u.4,094-14,004,987%00028.400,004,170EUROPÉIA100,00%
BEEFD384CALLR$ 3,8448,74% ATM 19 d.u.0,140.420,14-46,154%0,1300,2526.017,0000.14AMERICANA36,99%
BEEFP494PUTR$ 4,9465,83% ITM 19 d.u.1,24-0.931,2419,231%0,340,68024.800,001,270EUROPÉIA95,35%
BEEFQ414PUTR$ 4,1443,79% ITM 37 d.u.0,50-0.70,5021,951%00024.699,000,470.03EUROPÉIA75,44%
BEEFP394PUTR$ 3,9454,46% ITM 19 d.u.0,36-0.630,3663,636%0,030,05024.054,000,270.09EUROPÉIA68,58%
BEEFP634PUTR$ 6,3478,44% ITM 19 d.u.2,61-0.992,40000024.000,002,670EUROPÉIA99,53%
BEEFD364CALLR$ 3,6451,64% ATM 19 d.u.0,240.580,24-33,333%0,1600,3223.612,000,030.21AMERICANA52,24%
BEEFQ364PUTR$ 3,6450,06% ATM 37 d.u.0,23-0.410,2364,286%0,1300,2523.086,0000.23EUROPÉIA48,15%
BEEFS454PUTR$ 4,5453,53% ITM 81 d.u.0,90-0.660,9026,761%0,5401,0820.083,000,870.03EUROPÉIA76,27%
BEEFD444CALLR$ 4,4452,97% OTM 19 d.u.0,030.120,03-50,00%0,040,020,0618.476,0000.03AMERICANA9,43%
BEEFO600W4PUTR$ 6,00232,40% ITM 5 d.u.2,36-0.911,70000017.000,002,330EUROPÉIA95,13%
BEEFS140PUTR$ 13,8489,07% ITM 81 d.u.9,61-0.999,38000016.883,0010,170EUROPÉIA99,74%
BEEFP600PUTR$ 6,0499,69% ITM 19 d.u.2,33-0.952,3310,952%0,611,21016.225,002,370EUROPÉIA97,26%
BEEFE374CALLR$ 3,7449,93% ATM 37 d.u.0,280.540,28000015.753,0000.28AMERICANA46,23%
BEEFQ384PUTR$ 3,8452,65% ATM 37 d.u.0,35-0.510,3552,174%00014.041,000,170.18EUROPÉIA59,12%
BEEFD454CALLR$ 4,5462,30% OTM 19 d.u.0,040.140,04-20,00%0,080,030,1213.516,0000.04AMERICANA10,17%
BEEFE404CALLR$ 4,0448,58% OTM 37 d.u.0,160.370,16-40,741%0,270,030,5011.115,0000.16AMERICANA30,62%
BEEFO430W4PUTR$ 4,30280,61% ITM 5 d.u.0,98-0.580,53165,00%0,3600,7110.300,000,630EUROPÉIA72,30%
BEEFQ604PUTR$ 6,0458,66% ITM 37 d.u.2,262-0.982,05000010.240,002,370EUROPÉIA98,76%
BEEFI695CALLR$ 6,7943,13% OTM 375 d.u.0,280.30,28-15,152%0,350,260,439.963,0000.28EUROPÉIA14,35%
BEEFP344PUTR$ 3,4453,08% OTM 19 d.u.0,10-0.280,10100,00%0,120,030,209.236,0000.1EUROPÉIA33,05%
BEEFE344CALLR$ 3,4453,76% ITM 37 d.u.0,460.690,4600009.200,000,230.23AMERICANA61,94%
BEEFU695PUTR$ 6,7921,05% ITM 375 d.u.1,95-0.941,9501,1502,308.575,003,120EUROPÉIA96,17%