Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 6,19

    -0,15 arrow -2,366%

    • R$ 6,25

      Máxima

    • R$ 6,08

      Mínima

    • 8.158.300,00

      Volume

    • 13/05/24, 17:58:49

      Último Negócio

    • R$ 6,18

      Abertura

    • R$ 50,50

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 30,11%

      IV (1a)

    • 33,92%

      EWMA (1a)

    • 0,83

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFH105CALLR$ 10,5040,10% OTM 318 d.u.0,390.280,39-2,50%0,390,360,413.904,0000.39AMERICANA15,05%
BEEFS165PUTR$ 16,50103,42% ITM 47 d.u.9,94-0.979,940000393.624,0010,310EUROPÉIA99,10%
BEEFS185PUTR$ 18,50122,42% ITM 47 d.u.11,91-0.9611,910000116.718,0012,310EUROPÉIA98,90%
BEEFQ137PUTR$ 13,75345,23% ITM 3 d.u.7,56-0.977,56-0,917%00056.700,007,560EUROPÉIA98,94%
BEEFF605CALLR$ 6,0530,49% ATM 27 d.u.0,370.660,37-22,917%0,380,270,4845.396,000,140.23AMERICANA62,51%
BEEFR645PUTR$ 6,4531,20% ATM 27 d.u.0,35-0.590,3545,833%0,080,15030.081,000,260.09EUROPÉIA62,46%
BEEFR675PUTR$ 6,7528,30% ITM 27 d.u.0,54-0.770,5435,00%0,180,35028.637,000,560EUROPÉIA79,70%
BEEFG630CALLR$ 6,3029,10% ATM 47 d.u.0,330.550,3300,030,05027.170,0000.33AMERICANA49,60%
BEEFS125PUTR$ 12,5075,69% ITM 47 d.u.6,03-0.976,03000025.326,006,310EUROPÉIA98,74%
BEEFQ125PUTR$ 12,50151,47% ITM 3 d.u.6,291-16,250,806%00025.000,006,310EUROPÉIA100,00%
BEEFS830PUTR$ 8,3039,30% ITM 47 d.u.1,94-0.931,949,605%00019.520,002,110EUROPÉIA95,26%
BEEFS680PUTR$ 6,8032,94% ITM 47 d.u.0,63-0.660,6316,667%00019.430,000,610.02EUROPÉIA71,27%
BEEFQ680PUTR$ 6,8064,79% ITM 3 d.u.0,62-0.90,6231,915%1,020,551,5018.229,000,610.01EUROPÉIA91,04%
BEEFS640PUTR$ 6,4029,97% ATM 47 d.u.0,35-0.50,35-23,913%00016.631,000,210.14EUROPÉIA55,38%
BEEFG690CALLR$ 6,9026,61% OTM 47 d.u.0,100.250,10-37,50%0,110,070,1515.871,0000.1AMERICANA21,44%
BEEFF625CALLR$ 6,2528,10% ATM 27 d.u.0,240.540,24-29,412%00015.158,0000.24AMERICANA50,02%
BEEFR625PUTR$ 6,2532,62% ATM 27 d.u.0,25-0.460,2547,059%0,330,160,5012.863,000,060.19EUROPÉIA50,53%
BEEFS650PUTR$ 6,5035,97% ATM 47 d.u.0,47-0.530,4738,235%00012.170,000,310.16EUROPÉIA59,33%
BEEFR865PUTR$ 8,6563,03% ITM 27 d.u.2,379-0.932,34-3,704%00011.700,002,460EUROPÉIA95,13%
BEEFR765PUTR$ 7,6540,10% ITM 27 d.u.1,38-0.931,38-6,122%00010.133,001,460EUROPÉIA94,21%
BEEFS620PUTR$ 6,2030,80% ATM 47 d.u.0,26-0.410,2600,3000,608.670,000,010.25EUROPÉIA45,87%
BEEFE620CALLR$ 6,2044,62% ATM 3 d.u.0,120.510,12-42,857%0,100,040,167.809,0000.12AMERICANA48,97%
BEEFR695PUTR$ 6,9529,30% ITM 27 d.u.0,71-0.840,71-17,442%0,710,510,907.803,000,760EUROPÉIA86,65%
BEEFF645CALLR$ 6,4528,76% ATM 27 d.u.0,160.40,16-30,435%0,110,020,207.092,0000.16AMERICANA36,84%
BEEFS600PUTR$ 6,0031,87% ATM 47 d.u.0,19-0.320,1935,714%0,370,030,706.568,0000.19EUROPÉIA36,93%
BEEFQ660PUTR$ 6,6040,72% ITM 3 d.u.0,41-0.920,4151,852%0,180,3606.340,000,410EUROPÉIA92,38%
BEEFR585PUTR$ 5,8531,41% OTM 27 d.u.0,09-0.230,0928,571%0,100,050,154.854,0000.09EUROPÉIA26,32%
BEEFS780PUTR$ 7,8024,45% ITM 47 d.u.1,43-0.971,43150,877%0004.360,001,610EUROPÉIA97,79%
BEEFR605PUTR$ 6,0532,33% ATM 27 d.u.0,16-0.340,1633,333%0,150,090,214.016,0000.16EUROPÉIA38,41%
BEEFQ100PUTR$ 10,00236,98% ITM 3 d.u.3,82-0.963,82-1,546%0003.820,003,810.01EUROPÉIA97,61%
BEEFQ980PUTR$ 9,80228,60% ITM 3 d.u.3,62-0.963,6200003.620,003,610.01EUROPÉIA97,50%
BEEFQ800PUTR$ 8,00169,53% ITM 3 d.u.1,848-0.91,7914,744%0,080,1503.211,001,810EUROPÉIA92,93%
BEEFQ920PUTR$ 9,20202,10% ITM 3 d.u.3,02-0.953,022,373%0003.020,003,010.01EUROPÉIA97,13%
BEEFQ830PUTR$ 8,3072,97% ITM 3 d.u.2,097-12,097,179%0002.937,002,110EUROPÉIA99,99%
BEEFQ910PUTR$ 9,10197,47% ITM 3 d.u.2,92-0.952,92-2,667%0002.920,002,910.01EUROPÉIA97,06%
BEEFQ900PUTR$ 9,00192,78% ITM 3 d.u.2,82-0.952,8200002.820,002,810.01EUROPÉIA96,98%
BEEFQ890PUTR$ 8,90188,02% ITM 3 d.u.2,72-0.952,72-2,857%0002.720,002,710.01EUROPÉIA96,89%
BEEFQ700PUTR$ 7,0045,86% ITM 3 d.u.0,80-0.990,8025,00%0,200,4002.640,000,810EUROPÉIA99,29%
BEEFQ870PUTR$ 8,70178,29% ITM 3 d.u.2,52-0.952,528,155%0002.520,002,510.01EUROPÉIA96,71%
BEEFU70PUTR$ 7,0029,51% ITM 92 d.u.0,74-0.630,742,778%0,260,5102.294,000,810EUROPÉIA69,59%
BEEFG700CALLR$ 7,0029,02% OTM 47 d.u.0,100.230,10-33,333%0,1000,201.988,0000.1EUROPÉIA19,76%
BEEFQ780PUTR$ 7,80141,30% ITM 3 d.u.1,63-0.921,639,396%0001.630,001,610.02EUROPÉIA94,14%
BEEFE640CALLR$ 6,4041,26% ATM 3 d.u.0,040.250,04-33,333%0,020,010,031.609,0000.04AMERICANA23,29%
BEEFQ770PUTR$ 7,70135,19% ITM 3 d.u.1,53-0.921,5313,333%0001.530,001,510.02EUROPÉIA93,86%
BEEFQ620PUTR$ 6,2048,18% ATM 3 d.u.0,13-0.490,13160,00%0,110,060,151.408,000,010.12EUROPÉIA51,10%
BEEFQ640PUTR$ 6,4054,46% ATM 3 d.u.0,27-0.690,27125,00%0,200,100,291.332,000,210.06EUROPÉIA71,40%
BEEFQ750PUTR$ 7,50122,55% ITM 3 d.u.1,33-0.911,3320,909%0001.330,001,310.02EUROPÉIA93,20%
BEEFQ740PUTR$ 7,40115,99% ITM 3 d.u.1,23-0.911,2311,818%0,400,8001.230,001,210.02EUROPÉIA92,81%
BEEFQ730PUTR$ 7,30108,62% ITM 3 d.u.1,129-0.911,09-8,403%0001.090,001,110EUROPÉIA92,48%
BEEFE600CALLR$ 6,0037,89% ATM 3 d.u.0,230.790,23-39,474%0,240,100,37956,000,190.04AMERICANA77,96%