Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:46:37

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 5,55

    0,06 arrow +1,093%

    • R$ 5,58

      Máxima

    • R$ 5,44

      Mínima

    • 4.250.200,00

      Volume

    • 19/03/25, 13:46:20

      Último Negócio

    • R$ 5,50

      Abertura

    • R$ 23,44

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 40,64%

      IV (1a)

    • 45,01%

      EWMA (1a)

    • 0,88

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFD540CALLR$ 5,4040,27% ATM 21 d.u.0,370.650,375,714%0,390,380,394.899,000,150.22AMERICANA60,67%
BEEFP550PUTR$ 5,5047,68% ATM 21 d.u.0,25-0.420,25-10,714%0,250,240,253.075,0000.25EUROPÉIA46,98%
BEEFD560CALLR$ 5,6043,06% ATM 21 d.u.0,280.530,283,704%0,280,270,282.422,0000.28AMERICANA48,12%
BEEFD520CALLR$ 5,2041,89% ITM 21 d.u.0,510.750,5113,333%0,520,500,5320.649,000,350.16AMERICANA71,49%
BEEFE540CALLR$ 5,4039,49% ATM 39 d.u.0,480.650,482,128%0,510,490,5211.622,000,150.33AMERICANA59,02%
BEEFP780PUTR$ 7,8076,95% ITM 21 d.u.2,21-0.922,21-2,212%2,162,102,216.425,002,250EUROPÉIA94,46%
BEEFE520CALLR$ 5,2035,99% ITM 39 d.u.0,580.750,5800,640,620,6500,350.23AMERICANA70,24%
BEEFE560CALLR$ 5,6069,33% ATM 39 d.u.0,630.570,6300,400,380,41000.63AMERICANA46,20%
BEEFP560PUTR$ 5,6047,82% ATM 21 d.u.0,30-0.470,30-3,226%0,300,280,3171.911,000,050.25EUROPÉIA52,21%
BEEFD580CALLR$ 5,8043,72% ATM 21 d.u.0,200.420,2000,190,180,2039.908,0000.2AMERICANA37,21%
BEEFD500CALLR$ 5,0044,05% ITM 21 d.u.0,670.830,6715,517%0,670,640,6917.030,000,550.12AMERICANA80,02%
BEEFP600PUTR$ 6,0045,20% ITM 21 d.u.0,53-0.670,53-8,621%0,540,510,569.278,000,450.08EUROPÉIA71,89%
BEEFP540PUTR$ 5,4046,66% ATM 21 d.u.0,20-0.360,20-16,667%0,210,200,226.690,0000.2EUROPÉIA41,43%
BEEFC560CALLR$ 5,6081,39% ATM 2 d.u.0,140.470,1416,667%0,150,140,165.717,0000.14AMERICANA44,21%
BEEFD670CALLR$ 6,7044,61% OTM 21 d.u.0,030.090,0350,00%0,030,020,032.442,0000.03EUROPÉIA7,46%
BEEFC500CALLR$ 5,0084,95% ITM 2 d.u.0,570.920,57-1,724%0,570,550,601.983,000,550.02AMERICANA91,22%
BEEFC520CALLR$ 5,2059,72% ITM 2 d.u.0,370.90,37-5,128%0,400,380,421.523,000,350.02AMERICANA88,82%
BEEFF65CALLR$ 6,5536,86% OTM 63 d.u.0,150.260,15-6,25%0,140,130,15369,0000.15AMERICANA20,76%
BEEFD510CALLR$ 5,1038,83% ITM 21 d.u.0,570.820,5700,590,560,6100,450.12EUROPÉIA78,67%
BEEFQ560PUTR$ 5,6010,08% ATM 39 d.u.0,06-0.380,0600,360,340,3700,050.01EUROPÉIA39,70%
BEEFE580CALLR$ 5,8036,65% ATM 39 d.u.0,260.460,2600,310,290,32000.26AMERICANA40,59%
BEEFH105CALLR$ 10,5054,61% OTM 103 d.u.0,050.070,0500,030,020,03000.05AMERICANA3,23%
BEEFP580PUTR$ 5,8048,89% ATM 21 d.u.0,42-0.570,427,692%0,410,380,43118.860,000,250.17EUROPÉIA62,02%
BEEFD600CALLR$ 6,0040,87% OTM 21 d.u.0,120.310,1200,130,120,1413.865,0000.12AMERICANA26,50%
BEEFD530CALLR$ 5,3037,88% ATM 21 d.u.0,420.720,42-6,667%0,450,430,481.491,000,250.17EUROPÉIA67,94%
BEEFD550CALLR$ 5,5036,56% ATM 21 d.u.0,290.60,2900,330,310,351.174,000,050.24EUROPÉIA55,39%
BEEFP500PUTR$ 5,0049,76% OTM 21 d.u.0,09-0.190,0900,090,080,10900,0000.09EUROPÉIA23,26%
BEEFP520PUTR$ 5,2046,95% OTM 21 d.u.0,13-0.260,13-7,143%0,130,120,1413,0000.13EUROPÉIA31,11%
BEEFO485PUTR$ 4,85111,14% OTM 2 d.u.0,02-0.080,0200,020,010,02000.02EUROPÉIA9,30%
BEEFQ520PUTR$ 5,2044,83% OTM 39 d.u.0,19-0.280,1900,200,180,21000.19EUROPÉIA34,63%
BEEFP11PUTR$ 11,50143,11% ITM 21 d.u.5,88-0.945,8802,9405,88323.400,005,950EUROPÉIA97,40%
BEEFO590PUTR$ 5,9087,33% ITM 2 d.u.0,40-0.770,40-20,00%0,440,400,48156.132,000,350.05EUROPÉIA79,15%
BEEFO600PUTR$ 6,00107,65% ITM 2 d.u.0,51-0.770,512,00%0,230,460118.014,000,450.06EUROPÉIA80,24%
BEEFP135PUTR$ 13,50161,56% ITM 21 d.u.7,85-0.957,85000068.295,007,950EUROPÉIA98,28%
BEEFR500PUTR$ 5,0058,12% OTM 63 d.u.0,31-0.270,3172,222%00031.000,0000.31EUROPÉIA37,23%
BEEFO900PUTR$ 9,00323,35% ITM 2 d.u.3,48-0.943,48-1,695%00010.135,003,450.03EUROPÉIA96,55%
BEEFH700CALLR$ 7,0036,53% OTM 103 d.u.0,180.260,1800,1000,208.820,0000.18AMERICANA18,86%
BEEFE550CALLR$ 5,5040,16% ATM 39 d.u.0,430.60,4300008.367,000,050.38EUROPÉIA54,21%
BEEFP460PUTR$ 4,6054,92% OTM 21 d.u.0,04-0.090,04-55,556%0,070,030,107.988,0000.04EUROPÉIA12,03%
BEEFD405CALLR$ 4,0588,06% ITM 21 d.u.1,600.921,60100,00%0,7601,517.200,001,500.1EUROPÉIA87,60%
BEEFP495PUTR$ 4,9550,00% OTM 21 d.u.0,08-0.170,0800,080,070,095.764,0000.08EUROPÉIA21,31%
BEEFD620CALLR$ 6,2041,71% OTM 21 d.u.0,080.220,0833,333%0,080,070,095.477,0000.08AMERICANA18,67%
BEEFO550PUTR$ 5,5089,92% ATM 2 d.u.0,15-0.430,15-21,053%0,150,130,174.800,0000.15EUROPÉIA46,58%
BEEFC550CALLR$ 5,5087,01% ATM 2 d.u.0,200.570,2000,200,180,223.930,000,050.15EUROPÉIA53,64%
BEEFQ890PUTR$ 8,9064,97% ITM 39 d.u.3,20-0.953,200,629%1,6003,203.190,003,350EUROPÉIA97,11%
BEEFC590CALLR$ 5,9083,24% OTM 2 d.u.0,050.220,0500,060,050,072.855,0000.05EUROPÉIA19,83%
BEEFO780PUTR$ 7,80246,56% ITM 2 d.u.2,28-0.922,28-2,146%0001.824,002,250.03EUROPÉIA95,10%
BEEFD490CALLR$ 4,9043,68% ITM 21 d.u.0,750.870,754,167%0001.800,000,650.1AMERICANA84,39%
BEEFP840PUTR$ 8,4082,88% ITM 21 d.u.2,79-0.942,79-0,357%1,4002,791.395,002,850EUROPÉIA96,46%
BEEFC600CALLR$ 6,0088,77% OTM 2 d.u.0,040.180,04-20,00%0,050,030,061.256,0000.04AMERICANA15,57%