Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 16:23:11

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 3,74

    0arrow +0%

    • R$ 3,84

      Máxima

    • R$ 3,73

      Mínima

    • 11.057.300,00

      Volume

    • 17/06/26, 16:23:07

      Último Negócio

    • R$ 3,77

      Abertura

    • R$ 41,82

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 43,17%

      IV (1a)

    • 42,41%

      EWMA (1a)

    • 0,81

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFS541PUTR$ 5,41197,92% ITM 22 d.u.2,032-0.631,52-3,797%1,621,591,65587.519,001,670EUROPÉIA81,71%
BEEFG376CALLR$ 3,7645,22% ATM 22 d.u.0,210.540,215,00%0,210,200,2154.251,0000.21AMERICANA49,13%
BEEFS376PUTR$ 3,7643,49% ATM 22 d.u.0,18-0.460,1800,180,170,1838.769,000,020.16EUROPÉIA50,70%
BEEFG386CALLR$ 3,8646,29% ATM 22 d.u.0,170.470,1700,170,160,175.890,0000.17AMERICANA41,44%
BEEFG374CALLR$ 3,7148,63% ATM 22 d.u.0,250.580,25-3,846%0,230,220,2453.399,000,030.22EUROPÉIA52,52%
BEEFS441PUTR$ 4,4136,50% ITM 22 d.u.0,635-0.910,59-1,667%0,650,630,6731.292,000,670EUROPÉIA93,01%
BEEFG404CALLR$ 4,0144,72% OTM 22 d.u.0,110.350,11-8,333%0,110,100,1111.195,0000.11EUROPÉIA30,58%
BEEFS386PUTR$ 3,8633,40% ATM 22 d.u.0,19-0.560,19-13,636%0,230,220,241.321,000,120.07EUROPÉIA60,04%
BEEFR486PUTR$ 4,83144,85% ITM 2 d.u.1,09-0.971,091,869%1,101,071,12545,001,090EUROPÉIA97,92%
BEEFG346CALLR$ 3,4653,52% ITM 22 d.u.0,420.740,42-17,647%0,400,380,41420,000,280.14AMERICANA68,61%
BEEFS416PUTR$ 4,1634,22% ITM 22 d.u.0,41-0.810,4100,440,420,4541,000,420EUROPÉIA83,91%
BEEFG324CALLR$ 3,2172,50% ITM 22 d.u.0,660.810,6600,600,580,6200,530.13EUROPÉIA74,51%
BEEFS431PUTR$ 4,3134,18% ITM 22 d.u.0,54-0.890,5400,560,540,5800,570EUROPÉIA91,03%
BEEFS439PUTR$ 4,3679,99% ITM 22 d.u.0,73-0.690,7300,600,580,6200,620.11EUROPÉIA76,40%
BEEFG356CALLR$ 3,5652,14% ITM 22 d.u.0,350.680,356,061%0,330,310,3478.628,000,180.17AMERICANA62,43%
BEEFS374PUTR$ 3,7142,10% ATM 22 d.u.0,15-0.410,1587,50%0,160,150,1731.811,0000.15EUROPÉIA46,26%
BEEFS366PUTR$ 3,6640,14% ATM 22 d.u.0,12-0.370,12-7,692%0,140,130,1528.306,0000.12EUROPÉIA41,34%
BEEFS404PUTR$ 4,0128,05% ITM 22 d.u.0,27-0.750,27-12,903%0,330,310,3414.980,000,270EUROPÉIA77,20%
BEEFS414PUTR$ 4,1137,41% ITM 22 d.u.0,38-0.760,3815,152%0,400,380,4214.095,000,370.01EUROPÉIA78,99%
BEEFS394PUTR$ 3,9140,21% ATM 22 d.u.0,25-0.590,2500,270,250,282.331,000,170.08EUROPÉIA63,23%
BEEFG431CALLR$ 4,3142,98% OTM 22 d.u.0,040.170,0400,050,040,051.554,0000.04EUROPÉIA13,76%
BEEFG384CALLR$ 3,8148,24% ATM 22 d.u.0,200.510,2000,180,170,191.250,0000.2EUROPÉIA45,16%
BEEFG439CALLR$ 4,3641,49% OTM 22 d.u.0,030.140,03-40,00%0,040,030,041.230,0000.03AMERICANA11,12%
BEEFG336CALLR$ 3,3656,36% ITM 22 d.u.0,500.790,5000,470,450,491.000,000,380.12AMERICANA73,51%
BEEFS426PUTR$ 4,2631,70% ITM 22 d.u.0,49-0.890,49-2,00%0,520,500,54784,000,520EUROPÉIA90,58%
BEEFG441CALLR$ 4,4147,75% OTM 22 d.u.0,040.150,0400,040,030,04640,0000.04EUROPÉIA12,34%
BEEFS326PUTR$ 3,2644,77% OTM 22 d.u.0,03-0.120,0300,040,030,04600,0000.03EUROPÉIA14,50%
BEEFG394CALLR$ 3,9143,88% ATM 22 d.u.0,140.420,1400,140,130,15308,0000.14EUROPÉIA37,44%
BEEFS331PUTR$ 3,3149,46% OTM 22 d.u.0,05-0.160,0525,00%0,050,040,05130,0000.05EUROPÉIA20,03%
BEEFF398W4CALLR$ 3,9847,16% OTM 7 d.u.0,040.240,0400,040,030,0480,0000.04AMERICANA21,63%
BEEFS348W1PUTR$ 3,4843,82% OTM 12 d.u.0,04-0.190,0400,050,040,0560,0000.04EUROPÉIA22,05%
BEEFR358W4PUTR$ 3,5843,02% ATM 7 d.u.0,04-0.240,0400,050,040,0552,0000.04EUROPÉIA26,62%
BEEFG459CALLR$ 4,5645,14% OTM 22 d.u.0,020.090,0200,030,020,0340,0000.02AMERICANA7,11%
BEEFR348W4PUTR$ 3,4856,22% OTM 7 d.u.0,04-0.20,0400,030,020,03000.04EUROPÉIA22,34%
BEEFS316PUTR$ 3,1651,39% OTM 22 d.u.0,03-0.10,0300,030,020,03000.03EUROPÉIA13,38%
BEEFG331CALLR$ 3,3166,88% ITM 22 d.u.0,570.780,5700,510,490,5300,430.14EUROPÉIA71,79%
BEEFS396PUTR$ 3,9632,35% ITM 22 d.u.0,25-0.670,2500,300,280,3100,220.03EUROPÉIA70,09%
BEEFS406PUTR$ 4,0616,27% ITM 22 d.u.0,28-0.930,2800,370,350,3800,320EUROPÉIA93,27%
BEEFG454CALLR$ 4,5148,06% OTM 22 d.u.0,030.120,0300,030,020,03000.03EUROPÉIA9,52%
BEEFR491PUTR$ 4,88189,50% ITM 2 d.u.1,153-0.931,12-0,885%1,121,061,1730.760,001,140EUROPÉIA95,10%
BEEFS356PUTR$ 3,5641,86% OTM 22 d.u.0,09-0.290,09-10,00%0,100,090,1122.499,0000.09EUROPÉIA33,41%
BEEFS384PUTR$ 3,8139,84% ATM 22 d.u.0,19-0.50,19-5,00%0,210,190,225.397,000,070.12EUROPÉIA54,77%
BEEFF391CALLR$ 3,8859,38% ATM 2 d.u.0,030.260,0350,00%0,020,010,021.646,0000.03AMERICANA24,14%
BEEFF371CALLR$ 3,68103,02% ATM 2 d.u.0,170.590,176,25%0,090,080,10803,000,060.11AMERICANA55,63%
BEEFG406CALLR$ 4,0645,81% OTM 22 d.u.0,100.320,1025,00%0,090,080,10686,0000.1AMERICANA27,75%
BEEFG474CALLR$ 4,7150,79% OTM 22 d.u.0,020.080,0200,020,010,02608,0000.02EUROPÉIA6,22%
BEEFG476CALLR$ 4,7645,45% OTM 22 d.u.0,010.050,0100,020,010,02351,0000.01AMERICANA3,77%
BEEFG396CALLR$ 3,9650,36% OTM 22 d.u.0,150.410,1525,00%0,120,110,13300,0000.15AMERICANA35,11%
BEEFF418W4CALLR$ 4,1853,93% OTM 7 d.u.0,020.120,0200,020,010,0236,0000.02AMERICANA10,71%
BEEFS306PUTR$ 3,0652,15% OTM 22 d.u.0,02-0.070,0200,020,010,0236,0000.02EUROPÉIA9,70%