Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 04/09/26, 18:53:30

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 3,95

    0,16 arrow +4,222%

    • R$ 4,08

      Máxima

    • R$ 3,79

      Mínima

    • 47.214.900,00

      Volume

    • 04/09/26, 18:39:05

      Último Negócio

    • R$ 3,80

      Abertura

    • R$ 187,49

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 64,61%

      IV (1a)

    • 43,28%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFU497PUTR$ 4,9756,60% ITM 9 d.u.1,00-0.981,00-11,504%0,980,980,984.350,001,020EUROPÉIA98,45%
BEEFJ466CALLR$ 4,6677,58% OTM 28 d.u.0,190.320,19216,667%0,170,170,174.082,0000.19AMERICANA23,80%
BEEFV301PUTR$ 3,0185,46% OTM 28 d.u.0,08-0.130,0860,00%0,080,080,081.946,0000.08EUROPÉIA19,43%
BEEFV486PUTR$ 4,8673,32% ITM 28 d.u.0,97-0.750,971,042%0,930,910,94154.593,000,910.06EUROPÉIA81,89%
BEEFV476PUTR$ 4,7666,29% ITM 28 d.u.0,86-0.750,8622,857%0,850,840,8644.192,000,810.05EUROPÉIA81,31%
BEEFV471PUTR$ 4,7172,99% ITM 28 d.u.0,85-0.710,8530,769%0,810,790,8231.022,000,760.09EUROPÉIA78,39%
BEEFV496PUTR$ 4,9670,31% ITM 28 d.u.1,04-0.791,04-1,887%1,000,991,0229.988,001,010.03EUROPÉIA84,78%
BEEFV456PUTR$ 4,5673,60% ITM 28 d.u.0,74-0.660,74-7,50%0,700,680,7116.898,000,610.13EUROPÉIA74,19%
BEEFV424PUTR$ 4,2174,92% ITM 28 d.u.0,51-0.530,51-1,923%0,470,460,4816.197,000,260.25EUROPÉIA62,64%
BEEFJ366CALLR$ 3,6683,22% ITM 28 d.u.0,610.680,6160,526%0,610,600,6215.082,000,290.32AMERICANA57,47%
BEEFV551PUTR$ 5,5168,48% ITM 28 d.u.1,52-0.91,52-10,588%1,491,471,507.326,001,560EUROPÉIA93,44%
BEEFJ341CALLR$ 3,4174,79% ITM 28 d.u.0,730.780,7332,727%0,790,770,803.431,000,540.19EUROPÉIA69,95%
BEEFU467PUTR$ 4,6771,19% ITM 9 d.u.0,73-0.870,73-15,116%0,680,660,691.698,000,720.01EUROPÉIA89,93%
BEEFJ376CALLR$ 3,7682,15% ITM 28 d.u.0,550.640,5552,778%0,550,530,5653.038,000,190.36AMERICANA53,82%
BEEFU487PUTR$ 4,8767,23% ITM 9 d.u.0,91-0.940,91-8,081%0,860,840,889.148,000,920EUROPÉIA95,30%
BEEFU427PUTR$ 4,2762,84% ITM 9 d.u.0,38-0.710,38-2,564%0,350,340,364.256,000,320.06EUROPÉIA75,05%
BEEFV296PUTR$ 2,9685,14% OTM 28 d.u.0,07-0.110,0740,00%0,070,060,071.540,0000.07EUROPÉIA17,73%
BEEFU462PUTR$ 4,62102,40% ITM 9 d.u.0,75-0.750,7500,630,610,6400,670.08EUROPÉIA81,12%
BEEFU392PUTR$ 3,9265,29% ATM 9 d.u.0,17-0.440,17-32,00%0,160,150,1727.340,0000.17EUROPÉIA48,50%
BEEFV346PUTR$ 3,4678,11% OTM 28 d.u.0,17-0.240,1700,160,150,1711.005,0000.17EUROPÉIA33,21%
BEEFU417PUTR$ 4,1763,36% ITM 9 d.u.0,31-0.640,31-18,421%0,290,270,307.701,000,220.09EUROPÉIA68,22%
BEEFU422PUTR$ 4,2261,56% ITM 9 d.u.0,34-0.680,34-30,612%0,320,300,335.795,000,270.07EUROPÉIA72,13%
BEEFJ571CALLR$ 5,7178,57% OTM 28 d.u.0,050.110,0500,050,040,05890,0000.05AMERICANA6,91%
BEEFJ63CALLR$ 6,3183,75% OTM 28 d.u.0,030.070,03200,00%0,030,020,03306,0000.03AMERICANA3,87%
BEEFI317CALLR$ 3,1764,11% ITM 9 d.u.0,800.970,8026,984%0,880,830,92812.500,000,780.02AMERICANA96,35%
BEEFJ351CALLR$ 3,5185,68% ITM 28 d.u.0,710.730,7142,00%0,740,700,7836.508,000,440.27EUROPÉIA62,60%
BEEFI387W4CALLR$ 3,8780,08% ATM 14 d.u.0,350.60,3545,833%0,330,310,355.250,000,080.27AMERICANA52,09%
BEEFL415CALLR$ 4,1267,85% ATM 72 d.u.0,560.570,5640,00%0,530,550,50272,0000.56AMERICANA42,27%
BEEFJ336CALLR$ 3,3676,14% ITM 28 d.u.0,770.790,7724,194%1,210,721,711.679.180,000,590.18AMERICANA71,48%
BEEFI327CALLR$ 3,2779,30% ITM 9 d.u.0,720.910,7238,462%0,980,651,301.379.310,000,680.04AMERICANA88,81%
BEEFV366PUTR$ 3,6677,36% OTM 28 d.u.0,24-0.320,2400,3100,62990.308,0000.24EUROPÉIA41,19%
BEEFJ436CALLR$ 4,3675,11% OTM 28 d.u.0,260.420,26116,667%0,190,020,35597.687,0000.26AMERICANA32,21%
BEEFV371PUTR$ 3,7177,19% OTM 28 d.u.0,26-0.330,2600,1300,25533.822,0000.26EUROPÉIA43,21%
BEEFI407CALLR$ 4,0771,95% ATM 9 d.u.0,170.450,17112,50%0,130,050,21288.912,0000.17AMERICANA39,98%
BEEFI357CALLR$ 3,5798,47% ITM 9 d.u.0,520.750,5273,333%0,430,250,60225.413,000,380.14AMERICANA68,28%
BEEFJ406CALLR$ 4,0676,88% ATM 28 d.u.0,380.530,3880,952%0,280,140,42211.208,0000.38AMERICANA42,90%
BEEFI405CALLR$ 4,0275,05% ATM 9 d.u.0,200.490,20233,333%0,160,030,30199.149,0000.2EUROPÉIA43,56%
BEEFJ396CALLR$ 3,9679,94% ATM 28 d.u.0,440.570,4462,963%0,410,380,44170.259,0000.44AMERICANA46,47%
BEEFU512PUTR$ 5,1291,18% ITM 9 d.u.1,17-0.921,17-4,098%000163.080,001,170EUROPÉIA94,12%
BEEFV436PUTR$ 4,3673,65% ITM 28 d.u.0,60-0.590,60-6,25%0,440,310,57155.160,000,410.19EUROPÉIA67,95%
BEEFJ371CALLR$ 3,7174,43% ITM 28 d.u.0,540.670,5445,946%0,330,050,60113.589,000,240.3EUROPÉIA57,41%
BEEFI417CALLR$ 4,1774,19% OTM 9 d.u.0,140.390,14180,00%0,390,030,74110.518,0000.14AMERICANA33,59%
BEEFV406PUTR$ 4,0672,72% ATM 28 d.u.0,41-0.470,41-2,381%0,200,39098.596,000,110.3EUROPÉIA56,94%
BEEFV401PUTR$ 4,0174,17% ATM 28 d.u.0,39-0.450,39-4,878%0,2200,4495.212,000,060.33EUROPÉIA55,02%
BEEFI397CALLR$ 3,9770,83% ATM 9 d.u.0,210.530,2190,909%0,1600,3186.907,0000.21AMERICANA47,21%
BEEFJ449CALLR$ 4,4671,14% OTM 28 d.u.0,210.370,21250,00%0,230,160,3076.114,0000.21AMERICANA28,44%
BEEFJ416CALLR$ 4,1676,97% OTM 28 d.u.0,340.490,3470,00%00074.659,0000.34AMERICANA39,21%
BEEFI407W2CALLR$ 4,0779,33% ATM 4 d.u.0,110.410,11266,667%0,0600,1174.277,0000.11AMERICANA37,12%
BEEFI372CALLR$ 3,7289,48% ITM 9 d.u.0,400.680,40100,00%00069.566,000,230.17EUROPÉIA61,70%
BEEFV449PUTR$ 4,4667,89% ITM 28 d.u.0,64-0.640,64-9,859%0,700,560,8461.038,000,510.13EUROPÉIA72,10%