Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 7,13

    0,21 arrow +3,035%

    • R$ 7,18

      Máxima

    • R$ 6,87

      Mínima

    • 20.664.500,00

      Volume

    • 31/10/25, 18:35:27

      Último Negócio

    • R$ 6,94

      Abertura

    • R$ 144,74

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 47,30%

      IV (1a)

    • 38,18%

      EWMA (1a)

    • 0,96

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BEEFK675CALLR$ 6,7552,46% ITM 15 d.u.0,610.710,6138,636%0,450,270,63868.154,000,380.23AMERICANA66,43%
BEEFK740W1CALLR$ 7,4054,81% ATM 5 d.u.0,120.340,1220,00%0,2000,40212.500,0000.12AMERICANA31,33%
BEEFK700W1CALLR$ 7,0055,01% ATM 5 d.u.0,300.620,3036,364%000181.421,000,130.17AMERICANA59,17%
BEEFX961PUTR$ 9,6166,75% ITM 35 d.u.2,44-0.842,44-2,008%000171.986,002,480EUROPÉIA89,47%
BEEFK700W2CALLR$ 7,0051,71% ATM 10 d.u.0,380.610,380000161.992,000,130.25AMERICANA57,03%
BEEFL701CALLR$ 7,0144,89% ATM 35 d.u.0,600.620,6033,333%0,550,450,65140.311,000,120.48AMERICANA55,00%
BEEFL721CALLR$ 7,2142,17% ATM 35 d.u.0,470.550,4738,235%0,3400,6885.911,0000.47AMERICANA48,62%
BEEFK720W1CALLR$ 7,2063,41% ATM 5 d.u.0,230.490,2376,923%0,010,02076.708,0000.23AMERICANA45,02%
BEEFK720W2CALLR$ 7,2059,23% ATM 10 d.u.0,320.510,32166,667%00065.990,0000.32AMERICANA46,09%
BEEFK715CALLR$ 7,1548,01% ATM 15 d.u.0,350.540,3534,615%0,320,230,4065.057,0000.35AMERICANA49,35%
BEEFX701PUTR$ 7,0143,45% ATM 35 d.u.0,34-0.380,34-10,526%00063.553,0000.34EUROPÉIA44,62%
BEEFW795PUTR$ 7,9551,33% ITM 15 d.u.0,87-0.770,87-8,421%00054.657,000,820.05EUROPÉIA80,79%
BEEFW740W1PUTR$ 7,4057,26% ATM 5 d.u.0,38-0.650,38000049.730,000,270.11EUROPÉIA68,05%
BEEFK800W1CALLR$ 8,0066,75% OTM 5 d.u.0,040.130,04300,00%00045.900,0000.04AMERICANA10,67%
BEEFK680W1CALLR$ 6,8027,48% ATM 5 d.u.0,360.90,36-18,182%00045.036,000,330.03AMERICANA89,83%
BEEFW655PUTR$ 6,5558,30% OTM 15 d.u.0,15-0.240,157,143%0,140,070,2041.935,0000.15EUROPÉIA28,10%
BEEFW675PUTR$ 6,7551,12% OTM 15 d.u.0,17-0.290,17-19,048%0,170,100,2439.419,0000.17EUROPÉIA33,04%
BEEFK645CALLR$ 6,4559,59% ITM 15 d.u.0,860.790,8626,471%0,710,550,8634.709,000,680.18EUROPÉIA74,85%
BEEFK725CALLR$ 7,2551,84% ATM 15 d.u.0,330.50,3350,00%0,230,100,3633.868,0000.33EUROPÉIA44,67%
BEEFK685CALLR$ 6,8567,12% ATM 15 d.u.0,640.650,6464,103%0,500,350,6429.780,000,280.36EUROPÉIA58,32%
BEEFK695CALLR$ 6,9552,97% ATM 15 d.u.0,490.630,4940,00%0,3500,7025.713,000,180.31AMERICANA57,66%
BEEFK720W4CALLR$ 7,2042,22% ATM 20 d.u.0,340.530,34240,00%00021.265,0000.34AMERICANA47,81%
BEEFX651PUTR$ 6,5143,06% OTM 35 d.u.0,16-0.220,16-20,00%0,1600,3219.326,0000.16EUROPÉIA27,45%
BEEFL741CALLR$ 7,4143,94% ATM 35 d.u.0,400.480,4037,931%0,2500,5018.139,0000.4AMERICANA41,81%
BEEFX671PUTR$ 6,7146,33% OTM 35 d.u.0,25-0.290,2500,6701,3315.000,0000.25EUROPÉIA35,57%
BEEFK755CALLR$ 7,5550,99% OTM 15 d.u.0,210.370,2175,00%0,1100,2213.657,0000.21AMERICANA32,27%
BEEFL681CALLR$ 6,8136,92% ATM 35 d.u.0,640.70,6414,286%0,090,18013.130,000,320.32AMERICANA65,40%
BEEFW700W2PUTR$ 7,0056,48% ATM 10 d.u.0,24-0.40,2426,316%00010.635,0000.24EUROPÉIA43,91%
BEEFW875PUTR$ 8,7552,68% ITM 15 d.u.1,58-0.931,58-1,25%0009.540,001,620EUROPÉIA94,49%
BEEFX731PUTR$ 7,3141,87% ATM 35 d.u.0,47-0.490,47-16,071%0008.933,000,180.29EUROPÉIA54,86%
BEEFK705CALLR$ 7,0549,29% ATM 15 d.u.0,410.590,4141,379%0,390,150,628.794,000,080.33EUROPÉIA53,91%
BEEFX751PUTR$ 7,5141,45% ITM 35 d.u.0,58-0.560,581,754%0008.062,000,380.2EUROPÉIA61,66%
BEEFL731CALLR$ 7,3144,63% ATM 35 d.u.0,450.520,4532,353%0,140,2907.605,0000.45EUROPÉIA45,05%
BEEFW725PUTR$ 7,2549,81% ATM 15 d.u.0,38-0.510,38-13,636%0007.291,000,120.26EUROPÉIA55,35%
BEEFK874CALLR$ 7,3547,81% ATM 15 d.u.0,260.450,2644,444%0,390,150,626.582,0000.26AMERICANA40,03%
BEEFK615CALLR$ 6,1557,60% ITM 15 d.u.1,090.881,0931,325%0006.540,000,980.11AMERICANA85,01%
BEEFK745CALLR$ 7,4550,41% ATM 15 d.u.0,240.410,2460,00%0,1600,326.390,0000.24EUROPÉIA36,11%
BEEFL740W1CALLR$ 7,4033,04% ATM 25 d.u.0,220.430,22-51,111%0006.160,0000.22AMERICANA38,77%
BEEFX721PUTR$ 7,2142,08% ATM 35 d.u.0,42-0.450,42-12,50%0005.918,000,080.34EUROPÉIA51,37%
BEEFW985PUTR$ 9,85120,40% ITM 15 d.u.2,82-0.822,82-6,00%0005.640,002,720.1EUROPÉIA88,89%
BEEFK805CALLR$ 8,0565,71% OTM 15 d.u.0,170.260,17240,00%0,120,010,225.454,0000.17EUROPÉIA21,51%
BEEFW705PUTR$ 7,0549,93% ATM 15 d.u.0,28-0.410,28-17,647%0005.285,0000.28EUROPÉIA46,21%
BEEFL641CALLR$ 6,4124,76% ITM 35 d.u.0,860.920,864,878%0,030,0605.160,000,720.14AMERICANA90,37%
BEEFB701CALLR$ 7,0128,86% ATM 76 d.u.0,660.670,66-19,512%0,6001,204.660,000,120.54AMERICANA60,84%
BEEFW775PUTR$ 7,7550,41% ITM 15 d.u.0,71-0.710,71-11,25%0004.440,000,620.09EUROPÉIA75,06%
BEEFL801CALLR$ 8,0144,33% OTM 35 d.u.0,210.30,2150,00%0,040,0804.345,0000.21AMERICANA24,90%
BEEFX741PUTR$ 7,4140,40% ATM 35 d.u.0,51-0.520,516,25%0004.014,000,280.23EUROPÉIA58,36%
BEEFK825CALLR$ 8,2554,87% OTM 15 d.u.0,080.170,0800004.000,0000.08EUROPÉIA13,59%
BEEFK765CALLR$ 7,6551,02% OTM 15 d.u.0,180.330,1850,00%0003.978,0000.18EUROPÉIA28,58%
BEEFW905PUTR$ 9,0589,43% ITM 15 d.u.1,98-0.831,9800003.960,001,920.06EUROPÉIA87,83%