Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 5,72

    -0,01 arrow -0,175%

    • R$ 5,82

      Máxima

    • R$ 5,62

      Mínima

    • 9.481.900,00

      Volume

    • 13/02/26, 19:37:16

      Último Negócio

    • R$ 5,71

      Abertura

    • R$ 54,54

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 40,75%

      IV (1a)

    • 35,24%

      EWMA (1a)

    • 0,64

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFO624PUTR$ 6,2441,83% ITM 25 d.u.0,58-0.690,58-3,333%0,150,30080.918,000,520.06EUROPÉIA73,51%
BEEFO604PUTR$ 6,0442,80% ITM 25 d.u.0,45-0.60,45-2,174%0,470,200,7469.826,000,320.13EUROPÉIA64,64%
BEEFC624CALLR$ 6,2441,83% OTM 25 d.u.0,140.310,1400,110,020,1962.715,0000.14AMERICANA26,49%
BEEFD580W2CALLR$ 5,8041,61% ATM 39 d.u.0,390.550,39000055.348,0000.39AMERICANA48,25%
BEEFD560W2CALLR$ 5,6044,80% ATM 39 d.u.0,520.630,52000049.418,000,120.4AMERICANA55,82%
BEEFR566PUTR$ 5,6640,87% ATM 86 d.u.0,39-0.360,39-2,50%0,010,01040.230,0000.39EUROPÉIA45,59%
BEEFN641PUTR$ 6,2536,64% ITM 5 d.u.0,52-0.950,5230,00%0,120,24039.900,000,530EUROPÉIA95,48%
BEEFC600W4CALLR$ 6,0066,21% ATM 30 d.u.0,440.490,4476,00%00032.416,0000.44AMERICANA39,91%
BEEFC664CALLR$ 6,6445,48% OTM 25 d.u.0,080.190,0814,286%0,100,010,1926.439,0000.08AMERICANA15,32%
BEEFB601CALLR$ 5,8533,23% ATM 5 d.u.0,060.340,06-14,286%0,080,020,1420.562,0000.06AMERICANA32,69%
BEEFO584PUTR$ 5,8437,00% ATM 25 d.u.0,29-0.50,29-12,121%0,280,180,3818.981,000,120.17EUROPÉIA55,00%
BEEFC564CALLR$ 5,6442,01% ATM 25 d.u.0,380.610,382,703%00018.493,000,080.3AMERICANA55,48%
BEEFC604CALLR$ 6,0441,74% OTM 25 d.u.0,200.40,205,263%0,180,100,2515.784,0000.2AMERICANA35,14%
BEEFO554PUTR$ 5,5441,04% ATM 25 d.u.0,18-0.340,18-10,00%0,030,05014.984,0000.18EUROPÉIA38,88%
BEEFN611PUTR$ 5,9533,97% ATM 5 d.u.0,25-0.770,25-7,407%00013.548,000,230.02EUROPÉIA78,63%
BEEFC660CALLR$ 6,4444,51% OTM 25 d.u.0,110.250,1110,00%0,140,070,2012.343,0000.11AMERICANA20,50%
BEEFN761PUTR$ 7,4529,24% ITM 5 d.u.1,711-11,68-1,754%00012.234,001,730EUROPÉIA100,00%
BEEFB501CALLR$ 4,8596,55% ITM 5 d.u.0,920.90,92-28,682%00011.429,000,870.05AMERICANA87,78%
BEEFC50CALLR$ 4,8445,70% ITM 25 d.u.0,980.910,98-10,909%00011.036,000,880.1AMERICANA88,07%
BEEFC560CALLR$ 5,4443,63% ITM 25 d.u.0,510.70,518,511%0006.689,000,280.23AMERICANA65,19%
BEEFC584CALLR$ 5,8440,50% ATM 25 d.u.0,270.50,2700,230,100,366.143,0000.27AMERICANA45,01%
BEEFC704CALLR$ 7,0443,44% OTM 25 d.u.0,030.090,0300,050,020,075.802,0000.03AMERICANA6,79%
BEEFN701PUTR$ 6,8568,35% ITM 5 d.u.1,12-0.961,12-0,885%0005.600,001,130EUROPÉIA97,09%
BEEFB611CALLR$ 5,9535,87% ATM 5 d.u.0,040.240,04-50,00%0,210,030,395.114,0000.04EUROPÉIA22,53%
BEEFC554CALLR$ 5,5449,89% ATM 25 d.u.0,490.640,4913,953%0004.900,000,180.31EUROPÉIA58,20%
BEEFO564PUTR$ 5,6442,34% ATM 25 d.u.0,23-0.390,23-8,00%0,260,120,394.386,0000.23EUROPÉIA44,60%
BEEFC524CALLR$ 5,2443,97% ITM 25 d.u.0,650.790,65-16,667%0004.241,000,480.17AMERICANA74,43%
BEEFB541CALLR$ 5,2547,89% ITM 5 d.u.0,500.910,50-16,667%0003.907,000,470.03AMERICANA89,89%
BEEFB660W4CALLR$ 6,6048,27% OTM 10 d.u.0,020.080,02-71,429%0003.884,0000.02AMERICANA6,91%
BEEFC620W2CALLR$ 6,2020,95% OTM 20 d.u.0,020.120,0200003.884,0000.02AMERICANA11,13%
BEEFB621CALLR$ 6,0534,75% OTM 5 d.u.0,020.140,02-33,333%0,030,010,053.643,0000.02AMERICANA13,19%
BEEFB561CALLR$ 5,4554,88% ATM 5 d.u.0,350.760,3512,903%0,5001,003.456,000,270.08AMERICANA73,24%
BEEFN581PUTR$ 5,6533,54% ATM 5 d.u.0,07-0.370,0700,090,020,153.322,0000.07EUROPÉIA38,53%
BEEFN601PUTR$ 5,8531,56% ATM 5 d.u.0,17-0.660,17-15,00%0,260,020,503.285,000,130.04EUROPÉIA68,07%
BEEFO650PUTR$ 6,3435,80% ITM 25 d.u.0,62-0.770,62-8,824%0003.236,000,620EUROPÉIA80,37%
BEEFN651PUTR$ 6,3547,10% ITM 5 d.u.0,624-0.930,60233,333%0,050,1003.120,000,630EUROPÉIA94,17%
BEEFC650CALLR$ 6,3442,55% OTM 25 d.u.0,120.270,129,091%0,030,0502.374,0000.12EUROPÉIA23,00%
BEEFB761CALLR$ 7,45143,19% OTM 5 d.u.0,060.120,06200,00%0,0100,021.800,0000.06AMERICANA8,10%
BEEFB631CALLR$ 6,1534,76% OTM 5 d.u.0,010.080,01-50,00%0,0100,021.594,0000.01EUROPÉIA7,32%
BEEFC680W4CALLR$ 6,8030,78% OTM 30 d.u.0,020.080,0200001.446,0000.02AMERICANA6,23%
BEEFO560PUTR$ 5,4441,98% OTM 25 d.u.0,15-0.290,15-16,667%0,110,030,191.388,0000.15EUROPÉIA34,05%
BEEFN561PUTR$ 5,4534,18% ATM 5 d.u.0,02-0.140,0200,0200,031.000,0000.02EUROPÉIA15,06%
BEEFC684CALLR$ 6,8441,67% OTM 25 d.u.0,040.120,04-20,00%0,010,010960,0000.04AMERICANA9,18%
BEEFB560W4CALLR$ 5,6046,19% ATM 10 d.u.0,290.630,2911,538%0,050,100927,000,120.17AMERICANA59,50%
BEEFE664CALLR$ 6,6442,41% OTM 62 d.u.0,230.330,23-46,512%000910,0000.23EUROPÉIA25,39%
BEEFE644CALLR$ 6,4441,13% OTM 62 d.u.0,270.370,2717,391%000750,0000.27EUROPÉIA29,93%
BEEFN631PUTR$ 6,1538,37% ITM 5 d.u.0,429-0.90,36-35,714%0,310,080,54720,000,430EUROPÉIA90,66%
BEEFB521CALLR$ 5,0563,70% ITM 5 d.u.0,700.930,706,061%000700,000,670.03AMERICANA91,50%
BEEFN821PUTR$ 8,0545,87% ITM 5 d.u.2,309-12,250000452,002,330EUROPÉIA100,00%
BEEFD680W2CALLR$ 6,8039,11% OTM 39 d.u.0,080.180,08-42,857%000320,0000.08AMERICANA14,22%