Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 2,54

    -0,07 arrow -2,682%

    • R$ 2,65

      Máxima

    • R$ 2,50

      Mínima

    • 16.610.500,00

      Volume

    • 05/11/26, 18:04:00

      Último Negócio

    • R$ 2,61

      Abertura

    • R$ 42,58

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 51,00%

      Desvio Padrão (1a)

    • 74,17%

      IV (1a)

    • 61,34%

      EWMA (1a)

    • 1,20

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFX390PUTR$ 3,92156,92% ITM 31 d.u.1,535-0.691,290000118.865,001,380EUROPÉIA84,96%
BEEFX370PUTR$ 3,6777,82% ITM 31 d.u.1,11-0.881,113,738%0,050,09088.835,001,130EUROPÉIA92,31%
BEEFW312PUTR$ 3,1292,35% ITM 10 d.u.0,60-0.840,605,263%0,200,40072.548,000,580.02EUROPÉIA88,14%
BEEFW511PUTR$ 4,92208,69% ITM 10 d.u.2,39-0.912,394,825%0,741,47070.734,002,380.01EUROPÉIA96,29%
BEEFW362PUTR$ 3,62136,63% ITM 10 d.u.1,10-0.871,1000,020,04068.200,001,080.02EUROPÉIA92,20%
BEEFW372PUTR$ 3,72133,97% ITM 10 d.u.1,19-0.91,194,386%0,020,03064.924,001,180.01EUROPÉIA93,87%
BEEFX450PUTR$ 4,52293,31% ITM 31 d.u.2,504-0.511,88000064.588,001,980EUROPÉIA85,52%
BEEFX312PUTR$ 3,1271,18% ITM 31 d.u.0,62-0.740,626,897%00062.250,000,580.04EUROPÉIA81,18%
BEEFX302PUTR$ 3,0270,57% ITM 31 d.u.0,54-0.70,543,846%00057.130,000,480.06EUROPÉIA77,59%
BEEFX437PUTR$ 4,3797,09% ITM 31 d.u.1,79-0.921,79000053.700,001,830EUROPÉIA95,70%
BEEFN625PUTR$ 6,06120,56% ITM 72 d.u.3,41-0.833,4100,250,50046.376,003,520EUROPÉIA94,67%
BEEFX252PUTR$ 2,5271,04% ATM 31 d.u.0,22-0.410,2210,00%0,130,010,2444.118,0000.22EUROPÉIA51,14%
BEEFL212CALLR$ 2,12100,92% ITM 31 d.u.0,600.770,60000041.190,000,420.18AMERICANA64,76%
BEEFW541PUTR$ 5,22167,46% ITM 10 d.u.2,66-0.982,66000039.634,002,680EUROPÉIA98,96%
BEEFL222CALLR$ 2,2269,91% ITM 31 d.u.0,450.770,45-10,00%00037.107,000,320.13AMERICANA68,86%
BEEFW287PUTR$ 2,8784,25% ITM 10 d.u.0,38-0.730,3815,152%0,170,33034.301,000,330.05EUROPÉIA78,26%
BEEFX352PUTR$ 3,5247,28% ITM 31 d.u.0,93-0.960,93000032.241,000,980EUROPÉIA97,47%
BEEFL272CALLR$ 2,7275,03% OTM 31 d.u.0,210.470,21-12,50%0,1200,2430.443,0000.21AMERICANA37,03%
BEEFW402PUTR$ 4,02193,29% ITM 10 d.u.1,53-0.841,3900,631,25025.057,001,480EUROPÉIA91,49%
BEEFW581PUTR$ 5,62255,50% ITM 10 d.u.3,10-0.93,1000,050,10024.800,003,080.02EUROPÉIA96,44%
BEEFX272PUTR$ 2,7270,27% ITM 31 d.u.0,33-0.540,3310,00%0,310,010,6024.322,000,180.15EUROPÉIA63,16%
BEEFW477PUTR$ 4,77186,86% ITM 10 d.u.2,23-0.932,233,241%0,040,08022.730,002,230EUROPÉIA96,89%
BEEFL292CALLR$ 2,9287,68% OTM 31 d.u.0,190.40,1918,75%00022.605,0000.19AMERICANA28,94%
BEEFX357PUTR$ 3,5772,74% ITM 31 d.u.1,01-0.871,014,124%0,010,02021.796,001,030EUROPÉIA91,91%
BEEFK292CALLR$ 2,9281,21% OTM 10 d.u.0,050.230,05-37,50%0,010,01019.100,0000.05AMERICANA18,12%
BEEFW337PUTR$ 3,37297,66% ITM 10 d.u.1,164-0.570,816,579%0,010,01018.204,000,830EUROPÉIA77,78%
BEEFX320PUTR$ 3,2277,90% ITM 31 d.u.0,72-0.750,725,882%00017.302,000,680.04EUROPÉIA82,80%
BEEFK240W2CALLR$ 2,4699,16% ATM 6 d.u.0,200.620,20000017.200,000,080.12AMERICANA56,08%
BEEFL202CALLR$ 2,0271,07% ITM 31 d.u.0,600.870,60-11,765%00016.841,000,520.08AMERICANA80,47%
BEEFK270CALLR$ 2,7281,81% OTM 10 d.u.0,100.380,10-33,333%0,5001,0016.416,0000.1AMERICANA31,92%
BEEFX332PUTR$ 3,3235,12% ITM 31 d.u.0,73-0.980,73-1,351%00014.600,000,780EUROPÉIA98,24%
BEEFW352PUTR$ 3,5290,69% ITM 10 d.u.0,97-0.950,977,778%0,120,24014.264,000,980EUROPÉIA96,91%
BEEFX262PUTR$ 2,6270,08% ATM 31 d.u.0,27-0.480,2712,50%00014.157,000,080.19EUROPÉIA57,30%
BEEFX377PUTR$ 3,7782,76% ITM 31 d.u.1,21-0.881,215,217%00013.807,001,230EUROPÉIA92,65%
BEEFW551PUTR$ 5,32255,77% ITM 10 d.u.2,814-0.882,75000012.460,002,780EUROPÉIA95,50%
BEEFR516PUTR$ 5,1669,77% ITM 154 d.u.2,34-0.812,34000011.984,002,620EUROPÉIA92,32%
BEEFK280CALLR$ 2,8280,63% OTM 10 d.u.0,070.30,07-22,222%0,0900,1810.480,0000.07AMERICANA24,22%
BEEFW27W1PUTR$ 2,6643,24% ATM 1 d.u.0,12-0.950,12000010.319,000,120EUROPÉIA95,45%
BEEFK400CALLR$ 2,4294,94% ATM 10 d.u.0,260.650,26000010.277,000,120.14AMERICANA57,48%
BEEFL390CALLR$ 3,9288,67% OTM 31 d.u.0,040.120,0400,030,010,049.164,0000.04AMERICANA6,69%
BEEFX72PUTR$ 7,0279,75% ITM 31 d.u.4,369-14,3600008.720,004,480EUROPÉIA99,99%
BEEFX375PUTR$ 3,7280,31% ITM 31 d.u.1,16-0.881,164,505%0,050,0908.108,001,180EUROPÉIA92,49%
BEEFL302CALLR$ 3,0274,41% OTM 31 d.u.0,120.320,12-14,286%0,010,0107.894,0000.12AMERICANA23,19%
BEEFI525CALLR$ 5,0662,20% OTM 218 d.u.0,160.240,1600,170,080,266.296,0000.16AMERICANA9,92%
BEEFW501PUTR$ 4,82205,53% ITM 10 d.u.2,292-0.912,2500006.238,002,280EUROPÉIA96,05%
BEEFX232PUTR$ 2,3276,87% OTM 31 d.u.0,15-0.30,1525,00%0,210,020,405.908,0000.15EUROPÉIA39,72%
BEEFL252CALLR$ 2,5273,93% ATM 31 d.u.0,290.590,29-12,121%0005.861,000,020.27AMERICANA48,51%
BEEFX182PUTR$ 1,8279,71% OTM 31 d.u.0,03-0.080,0300,0300,065.844,0000.03EUROPÉIA13,36%
BEEFL282CALLR$ 2,8270,39% OTM 31 d.u.0,160.410,16-15,789%0005.664,0000.16AMERICANA31,48%
BEEFW387PUTR$ 3,8767,16% ITM 10 d.u.1,31-11,3100,030,0505.531,001,330EUROPÉIA99,93%