Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:11:11

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 5,59

    0,10 arrow +1,821%

    • R$ 5,60

      Máxima

    • R$ 5,44

      Mínima

    • 14.095.000,00

      Volume

    • 19/03/25, 17:07:39

      Último Negócio

    • R$ 5,50

      Abertura

    • R$ 78,13

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 45,21%

      IV (1a)

    • 45,01%

      EWMA (1a)

    • 0,88

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFD600CALLR$ 6,0045,52% OTM 21 d.u.0,160.350,1633,333%0,190,190,19253.626,0000.16AMERICANA30,09%
BEEFP460PUTR$ 4,6056,30% OTM 21 d.u.0,04-0.090,04-55,556%0,090,090,098.612,0000.04EUROPÉIA11,80%
BEEFC600CALLR$ 6,0090,55% OTM 2 d.u.0,050.20,0500,060,060,061.648,0000.05AMERICANA18,28%
BEEFP560PUTR$ 5,6050,69% ATM 21 d.u.0,30-0.450,30-3,226%0,320,300,3386.613,000,010.29EUROPÉIA50,45%
BEEFP500PUTR$ 5,0051,49% OTM 21 d.u.0,09-0.180,0900,090,080,103.141,0000.09EUROPÉIA22,69%
BEEFO485PUTR$ 4,85115,43% OTM 2 d.u.0,02-0.070,0200,020,010,02000.02EUROPÉIA9,02%
BEEFR570PUTR$ 5,7049,36% ATM 63 d.u.0,51-0.430,51-56,41%0002.537.500,000,110.4EUROPÉIA52,82%
BEEFF570CALLR$ 5,7041,87% ATM 63 d.u.0,500.570,5047,059%0,140,2902.500.000,0000.5AMERICANA48,30%
BEEFD495CALLR$ 4,9536,20% ITM 21 d.u.0,720.910,725,882%0,440,100,78631.879,000,640.08EUROPÉIA88,78%
BEEFO990PUTR$ 9,90197,79% ITM 2 d.u.4,30-14,304,623%000539.750,004,310EUROPÉIA99,96%
BEEFP11PUTR$ 11,50158,88% ITM 21 d.u.5,88-0.915,880000323.400,005,910EUROPÉIA96,23%
BEEFO590PUTR$ 5,90105,26% ITM 2 d.u.0,40-0.70,40-20,00%0,030,050156.793,000,310.09EUROPÉIA72,95%
BEEFP580PUTR$ 5,8052,36% ATM 21 d.u.0,42-0.540,427,692%0,400,220,58122.842,000,210.21EUROPÉIA59,79%
BEEFO600PUTR$ 6,00132,11% ITM 2 d.u.0,52-0.70,524,00%0,230,460119.574,000,410.11EUROPÉIA74,26%
BEEFO100PUTR$ 10,00404,59% ITM 2 d.u.4,46-0.924,46-16,791%00089.200,004,410.05EUROPÉIA96,33%
BEEFP100PUTR$ 10,00112,39% ITM 21 d.u.4,34-0.944,34000086.800,004,410EUROPÉIA97,27%
BEEFP135PUTR$ 13,50180,25% ITM 21 d.u.7,85-0.927,85000068.295,007,910EUROPÉIA97,34%
BEEFP840PUTR$ 8,4086,51% ITM 21 d.u.2,76-0.932,76-1,429%00058.409,002,810EUROPÉIA95,66%
BEEFO870PUTR$ 8,70373,59% ITM 2 d.u.3,20-0.883,20000054.400,003,110.09EUROPÉIA93,22%
BEEFD520CALLR$ 5,2039,70% ITM 21 d.u.0,530.780,5317,778%0,3500,7053.454,000,390.14AMERICANA74,80%
BEEFD580CALLR$ 5,8042,58% ATM 21 d.u.0,210.440,215,00%0,230,210,2552.398,0000.21AMERICANA39,23%
BEEFO900PUTR$ 9,00372,16% ITM 2 d.u.3,48-0.93,48-1,695%00034.758,003,410.07EUROPÉIA94,51%
BEEFR500PUTR$ 5,0059,29% OTM 63 d.u.0,31-0.260,3172,222%00031.000,0000.31EUROPÉIA36,78%
BEEFP780PUTR$ 7,8082,78% ITM 21 d.u.2,19-0.892,19-3,097%1,052,10030.505,002,210EUROPÉIA92,90%
BEEFD500CALLR$ 5,0029,96% ITM 21 d.u.0,660.930,6613,793%0,510,310,7025.316,000,590.07AMERICANA91,49%
BEEFO780PUTR$ 7,80242,28% ITM 2 d.u.2,24-0.922,24-3,863%00024.224,002,210.03EUROPÉIA95,02%
BEEFD550CALLR$ 5,5040,73% ATM 21 d.u.0,340.610,3417,241%0,350,290,4122.447,000,090.25EUROPÉIA56,80%
BEEFC500CALLR$ 5,0070,55% ITM 2 d.u.0,600.970,603,448%0,3500,7020.415,000,590.01AMERICANA96,08%
BEEFQ870PUTR$ 8,7073,43% ITM 39 d.u.3,00-0.913,00-2,597%00015.077,003,110EUROPÉIA94,59%
BEEFH700CALLR$ 7,0031,15% OTM 103 d.u.0,130.220,13-27,778%00014.533,0000.13AMERICANA16,80%
BEEFE540CALLR$ 5,4037,45% ATM 39 d.u.0,490.670,494,255%00012.847,000,190.3AMERICANA61,70%
BEEFC520CALLR$ 5,2083,80% ITM 2 d.u.0,430.850,4310,256%0,400,360,4312.034,000,390.04AMERICANA82,77%
BEEFP550PUTR$ 5,5050,28% ATM 21 d.u.0,25-0.40,25-10,714%00011.331,0000.25EUROPÉIA45,47%
BEEFD540CALLR$ 5,4040,87% ATM 21 d.u.0,400.670,4014,286%0,260,010,5011.168,000,190.21AMERICANA62,78%
BEEFC550CALLR$ 5,5080,01% ATM 2 d.u.0,210.610,215,00%0,130,010,2510.612,000,090.12EUROPÉIA58,18%
BEEFP540PUTR$ 5,4052,38% ATM 21 d.u.0,22-0.350,22-8,333%0,250,200,3010.144,0000.22EUROPÉIA41,11%
BEEFP600PUTR$ 6,0054,52% ITM 21 d.u.0,56-0.620,56-3,448%0,380,050,709.498,000,410.15EUROPÉIA67,71%
BEEFD670CALLR$ 6,7046,60% OTM 21 d.u.0,040.120,04100,00%0,040,030,058.899,0000.04EUROPÉIA9,12%
BEEFE550CALLR$ 5,5037,22% ATM 39 d.u.0,430.630,4300008.367,000,090.34EUROPÉIA56,95%
BEEFD560CALLR$ 5,6042,80% ATM 21 d.u.0,300.550,3011,111%1,980,303,668.238,0000.3AMERICANA50,46%
BEEFD620CALLR$ 6,2043,84% OTM 21 d.u.0,100.250,1066,667%0,100,080,117.936,0000.1AMERICANA21,30%
BEEFO520PUTR$ 5,20103,38% OTM 2 d.u.0,06-0.20,06-25,00%0,030,0607.790,0000.06EUROPÉIA22,65%
BEEFC560CALLR$ 5,6086,61% ATM 2 d.u.0,170.510,1741,667%0,160,140,177.727,0000.17AMERICANA48,07%
BEEFP130PUTR$ 13,00144,76% ITM 21 d.u.7,30-0.967,3000007.300,007,410EUROPÉIA98,62%
BEEFD405CALLR$ 4,0567,45% ITM 21 d.u.1,600.961,60100,00%0007.200,001,540.06EUROPÉIA94,67%
BEEFP495PUTR$ 4,9551,67% OTM 21 d.u.0,08-0.170,0800,040,0706.587,0000.08EUROPÉIA20,80%
BEEFO550PUTR$ 5,5093,38% ATM 2 d.u.0,14-0.40,14-26,316%0006.378,0000.14EUROPÉIA43,41%
BEEFO540PUTR$ 5,40104,03% ATM 2 d.u.0,12-0.330,12-20,00%0,050,1005.176,0000.12EUROPÉIA36,77%
BEEFC540CALLR$ 5,4072,35% ATM 2 d.u.0,260.720,2623,81%0,160,020,305.133,000,190.07AMERICANA69,86%
BEEFO620PUTR$ 6,20127,26% ITM 2 d.u.0,67-0.80,67-4,286%0004.621,000,610.06EUROPÉIA83,17%