Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 4,95

    0,01 arrow +0,202%

    • R$ 5,09

      Máxima

    • R$ 4,91

      Mínima

    • 10.083.300,00

      Volume

    • 01/08/25, 18:38:16

      Último Negócio

    • R$ 4,99

      Abertura

    • R$ 50,27

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 46,24%

      IV (1a)

    • 44,85%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFH551CALLR$ 5,5156,53% OTM 9 d.u.0,050.180,0500,060,050,061.072,0000.05EUROPÉIA15,55%
BEEFH670CALLR$ 5,3153,34% OTM 9 d.u.0,080.270,0800,090,080,10841,0000.08EUROPÉIA24,17%
BEEFH641CALLR$ 6,41126,95% OTM 9 d.u.0,100.170,1000,020,010,02000.1AMERICANA11,94%
BEEFH541CALLR$ 5,4160,78% OTM 9 d.u.0,080.250,0833,333%0,070,050,0826.729,0000.08AMERICANA21,46%
BEEFH521CALLR$ 5,2159,94% ATM 9 d.u.0,130.360,1330,00%0,130,070,1926.007,0000.13AMERICANA32,00%
BEEFT501PUTR$ 5,0175,14% ATM 9 d.u.0,30-0.490,3000,180,050,3114.674,000,060.24EUROPÉIA54,90%
BEEFH501CALLR$ 5,0150,16% ATM 9 d.u.0,170.490,17-5,556%0,6001,1914.216,0000.17AMERICANA45,01%
BEEFT511PUTR$ 5,1156,86% ATM 9 d.u.0,29-0.580,2900,210,100,3112.719,000,160.13EUROPÉIA62,04%
BEEFX581PUTR$ 5,8117,64% ITM 99 d.u.0,62-0.820,62000012.400,000,860EUROPÉIA85,14%
BEEFI501CALLR$ 5,0143,77% ATM 34 d.u.0,330.550,333,125%00010.811,0000.33AMERICANA48,16%
BEEFU491PUTR$ 4,9143,14% ATM 34 d.u.0,25-0.40,25-7,407%00010.530,0000.25EUROPÉIA46,71%
BEEFU501PUTR$ 5,0143,37% ATM 34 d.u.0,30-0.450,3000,010,0208.584,000,060.24EUROPÉIA51,80%
BEEFT541PUTR$ 5,4155,63% ITM 9 d.u.0,50-0.770,5000006.895,000,460.04EUROPÉIA80,34%
BEEFI521CALLR$ 5,2144,48% ATM 34 d.u.0,250.450,254,167%0,1300,256.235,0000.25AMERICANA38,68%
BEEFH511CALLR$ 5,1153,11% ATM 9 d.u.0,140.410,14-6,667%0,1400,275.963,0000.14EUROPÉIA37,42%
BEEFT641PUTR$ 6,4176,86% ITM 9 d.u.1,444-0.951,406,87%0005.880,001,460EUROPÉIA96,56%
BEEFT521PUTR$ 5,2155,38% ATM 9 d.u.0,35-0.650,3500,310,200,414.970,000,260.09EUROPÉIA69,04%
BEEFU541PUTR$ 5,4129,32% ITM 34 d.u.0,45-0.730,45-16,667%0004.500,000,460EUROPÉIA76,30%
BEEFU496PUTR$ 4,9644,04% ATM 34 d.u.0,28-0.430,287,692%0,080,1504.030,000,010.27EUROPÉIA49,40%
BEEFH571CALLR$ 5,7158,70% OTM 9 d.u.0,030.120,0300,050,030,073.640,0000.03EUROPÉIA9,66%
BEEFT496PUTR$ 4,9647,35% ATM 9 d.u.0,17-0.470,17-15,00%0,140,050,243.300,000,010.16EUROPÉIA50,61%
BEEFI581CALLR$ 5,8135,95% OTM 34 d.u.0,050.160,05-54,545%0,290,050,533.226,0000.05AMERICANA12,58%
BEEFH700CALLR$ 5,6153,35% OTM 9 d.u.0,030.130,0300,110,020,202.998,0000.03AMERICANA10,64%
BEEFI561CALLR$ 5,6142,76% OTM 34 d.u.0,120.270,129,091%0002.682,0000.12AMERICANA22,25%
BEEFH496CALLR$ 4,9649,24% ATM 9 d.u.0,190.530,19-20,833%0,040,0802.556,0000.19AMERICANA49,27%
BEEFI491CALLR$ 4,9143,80% ATM 34 d.u.0,380.590,382,703%0002.459,000,040.34AMERICANA53,15%
BEEFH486CALLR$ 4,8670,49% ATM 9 d.u.0,320.590,3239,13%0001.686,000,090.23AMERICANA54,22%
BEEFI541CALLR$ 5,4141,15% OTM 34 d.u.0,160.350,1600,300,010,581.643,0000.16AMERICANA29,21%
BEEFH720CALLR$ 5,8163,83% OTM 9 d.u.0,030.110,03-25,00%0,010,0201.419,0000.03AMERICANA8,85%
BEEFU571PUTR$ 5,7137,06% ITM 34 d.u.0,73-0.80,7330,357%0001.386,000,760EUROPÉIA83,86%
BEEFU511PUTR$ 5,1136,01% ATM 34 d.u.0,30-0.520,30-18,919%0,100,2001.314,000,160.14EUROPÉIA56,91%
BEEFU551PUTR$ 5,5144,65% ITM 34 d.u.0,62-0.680,6244,186%0001.302,000,560.06EUROPÉIA73,52%
BEEFT491PUTR$ 4,9140,27% ATM 9 d.u.0,12-0.420,12-33,333%0,200,110,291.200,0000.12EUROPÉIA44,84%
BEEFU521PUTR$ 5,2136,19% ATM 34 d.u.0,36-0.570,36-5,263%0001.080,000,260.1EUROPÉIA62,54%
BEEFI471CALLR$ 4,7143,12% ITM 34 d.u.0,490.690,49-23,438%0001.029,000,240.25AMERICANA63,51%
BEEFT471PUTR$ 4,7153,26% OTM 9 d.u.0,09-0.280,0950,00%000900,0000.09EUROPÉIA31,22%
BEEFT481PUTR$ 4,8154,73% ATM 9 d.u.0,13-0.350,1300,040,070870,0000.13EUROPÉIA39,34%
BEEFT670PUTR$ 5,3157,95% ITM 9 d.u.0,43-0.710,4300,110,220813,000,360.07EUROPÉIA74,33%
BEEFV501PUTR$ 5,0135,02% ATM 54 d.u.0,28-0.430,280000784,000,060.22EUROPÉIA49,34%
BEEFT486PUTR$ 4,8654,58% ATM 9 d.u.0,15-0.390,15-6,25%0,190,080,30780,0000.15EUROPÉIA43,20%
BEEFI601CALLR$ 6,0135,95% OTM 34 d.u.0,030.10,03-50,00%0,1000,20755,0000.03AMERICANA8,04%
BEEFT500W2PUTR$ 5,0067,84% ATM 4 d.u.0,19-0.520,1990,00%0,1000,20700,000,050.14EUROPÉIA55,42%
BEEFI391CALLR$ 3,9146,22% ITM 34 d.u.1,130.941,130000678,001,040.09AMERICANA92,04%
BEEFT470W2PUTR$ 4,7059,52% OTM 4 d.u.0,05-0.220,0525,00%0,010,010500,0000.05EUROPÉIA24,79%
BEEFH466CALLR$ 4,6657,64% ITM 9 d.u.0,400.740,4011,111%000449,000,290.11AMERICANA70,62%
BEEFU441PUTR$ 4,4146,81% OTM 34 d.u.0,10-0.190,100000420,0000.1EUROPÉIA24,58%
BEEFI551CALLR$ 5,5142,20% OTM 34 d.u.0,140.310,14-6,667%0,1100,21396,0000.14EUROPÉIA25,60%
BEEFU471PUTR$ 4,7141,85% OTM 34 d.u.0,16-0.30,166,667%0,1300,25352,0000.16EUROPÉIA35,92%
BEEFH500W2CALLR$ 5,0071,74% ATM 4 d.u.0,160.480,16-5,882%0,1000,20320,0000.16AMERICANA44,69%
BEEFH520W2CALLR$ 5,2077,34% ATM 4 d.u.0,100.330,1011,111%0,0500,10290,0000.1AMERICANA29,69%