Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 5,59

    0,10 arrow +1,821%

    • R$ 5,60

      Máxima

    • R$ 5,44

      Mínima

    • 14.339.600,00

      Volume

    • 19/03/25, 17:59:57

      Último Negócio

    • R$ 5,50

      Abertura

    • R$ 79,49

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 45,21%

      IV (1a)

    • 45,01%

      EWMA (1a)

    • 0,89

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BEEFD1500R$ 5,441
00000,150000
00R$ 8,98BEEFP150
BEEFD2500R$ 5,341
00000,250000
000BEEFP250
BEEFD3500R$ 5,241
00000,350000
000BEEFP350
BEEFD450R$ 5,141
00000,450000
000BEEFP45
BEEFD550R$ 5,051
00000,550000
000BEEFP55
BEEFD6500R$ 4,951
00000,650000
000BEEFP650
BEEFD7500R$ 4,851
00000,750000
000BEEFP750
BEEFD8500R$ 4,751
00000,850000
000BEEFP850
BEEFD950R$ 0,01R$ 4,651
00000,950000
00R$ 2,89BEEFP950
BEEFD100R$ 4,551
00001,050000
000BEEFP10
BEEFD1150R$ 4,451
00001,150000
000BEEFP115
BEEFD1250R$ 4,351
00001,250000
000BEEFP125
BEEFD130R$ 4,251
00001,350000
000BEEFP13
BEEFD1450R$ 4,161
00001,450000
000BEEFP145
BEEFD1550R$ 4,061
00001,550000
000BEEFP155
BEEFD1650R$ 3,961
00001,650000
000BEEFP165
BEEFD1750R$ 3,861
00001,750000
000BEEFP175
BEEFD1850R$ 3,761
00001,850000
000BEEFP185
BEEFD1950R$ 3,661
00001,950000
000BEEFP195
BEEFD2050R$ 3,561
00002,050000
000BEEFP205
BEEFD2150R$ 3,461
00002,150000
000BEEFP215
BEEFD2250R$ 3,361
00002,250000
000BEEFP225
BEEFD2350R$ 3,271
00002,350000
000BEEFP235
BEEFD2450R$ 3,171
00002,450000
000BEEFP245
BEEFD2550R$ 3,071
00002,550000
000BEEFP255
BEEFD2650R$ 2,971
00002,650000
000BEEFP265
BEEFD2750R$ 2,871
00002,750000
000BEEFP275
BEEFD2850R$ 2,771
00002,850000
000BEEFP285
BEEFD2950R$ 2,671
00002,950000
000BEEFP295
BEEFD3050R$ 2,571
00003,050000
-0.020,02R$ 0,02BEEFP305
BEEFD3150R$ 2,471
00003,150000
000BEEFP315
BEEFD3250R$ 2,381
00003,250000
000BEEFP325
BEEFD3350R$ 2,281
00003,350000
-0.020,01R$ 0,01BEEFP335
BEEFD345R$ 2,09R$ 2,181
00003,450000
-0.030,02R$ 0,02BEEFP345
BEEFD3550R$ 2,081
00003,550000
000BEEFP355
BEEFD3650R$ 1,981
00003,650,0500,030
-0.040,03R$ 0,03BEEFP365
BEEFD3750R$ 1,881
00003,750000
000BEEFP375
BEEFD3850R$ 1,781
00003,850000
-0.080,07R$ 0,07BEEFP385
BEEFD3900R$ 1,731
00003,900000
-0.090,08R$ 0,08BEEFP390
BEEFD3950R$ 1,681
00003,950000
-0.040,02R$ 0,02BEEFP395
BEEFD405R$ 1,60R$ 1,600.96
100,000004,050,2100,110
-0.060,04R$ 0,04BEEFP405
BEEFD410R$ 0,71R$ 1,860.82
00004,100,4000,200
-0.040,02R$ 0,02BEEFP410
BEEFD4150R$ 1,481
00004,150000
-0.070,04R$ 0,04BEEFP415
BEEFD420R$ 0,45R$ 1,441
00004,200000
-0.060,03R$ 0,03BEEFP420
BEEFD430R$ 1,28R$ 1,341
18,5190,190,3704,300000
-0.080,05R$ 0,05BEEFP430
BEEFD440R$ 0,89R$ 1,241
00004,400,1800,09100,00
-0.080,04R$ 0,04BEEFP440
BEEFD450R$ 1,03R$ 1,141
14,4440,010,0104,500,460,020,240
-0.10,06R$ 0,06BEEFP450
BEEFD460R$ 0,73R$ 1,041
00004,600,100,020,060
-0.140,09R$ 0,09BEEFP460
BEEFD470R$ 0,90R$ 0,941
1,1240004,700000
-0.110,05R$ 0,05BEEFP470
BEEFD480R$ 0,80R$ 0,841
45,4550004,8000,010,01-14,286
-0.130,06R$ 0,06BEEFP480
BEEFD490R$ 0,75R$ 0,750.96
4,1670004,900000
-0.150,07R$ 0,07BEEFP490
BEEFD495R$ 0,72R$ 0,720.91
5,8820,050,1004,9500,070,040
-0.170,08R$ 0,08BEEFP495
BEEFD500R$ 0,70R$ 0,700.85
20,690,160,3105,000,1000,050
-0.180,09R$ 0,09BEEFP500
BEEFD510R$ 0,58R$ 0,580.87
1,7540005,100,1300,070
-0.220,11R$ 0,11BEEFP510
BEEFD520R$ 0,53R$ 0,530.78
17,7780,4900,985,2000,010,017,143
-0.270,15R$ 0,15BEEFP520
BEEFD530R$ 0,48R$ 0,480.72
6,6670,380,200,565,30000-33,333
-0.310,18R$ 0,18BEEFP530
BEEFD540R$ 0,40R$ 0,400.67
14,2860,010,0105,400,300,190,25-8,333
-0.350,22R$ 0,22BEEFP540
BEEFD550R$ 0,41R$ 0,410.6
41,3790,2800,565,50000-10,714
-0.40,25R$ 0,25BEEFP550
BEEFD560R$ 0,30R$ 0,300.55
11,1110,020,0405,600,3900,20-3,226
-0.450,30R$ 0,30BEEFP560
BEEFD580R$ 0,21R$ 0,210.44
5,000,3300,655,8000,150,087,692
-0.540,42R$ 0,42BEEFP580
BEEFD600R$ 0,19R$ 0,190.37
58,3330,140,080,206,000,7000,35-3,448
-0.620,56R$ 0,56BEEFP600
BEEFD620R$ 0,10R$ 0,100.25
66,6670,4800,956,2000,080,04-5,714
-0.730,66R$ 0,66BEEFP620
BEEFD670R$ 0,04R$ 0,040.12
100,000,0500,106,70000-2,609
-0.821,12R$ 1,12BEEFP670
BEEFD780R$ 0,01R$ 0,010.03
00007,8002,101,05-3,097
-0.892,19R$ 2,19BEEFP780
BEEFD840000
00008,40000-1,429
-0.932,76R$ 2,76BEEFP840
BEEFD910000
00,0200,039,100000
-13,4120BEEFP910
BEEFD940000
00009,400000
-0.74,19R$ 4,19BEEFP940
BEEFD980000
00009,800000
-14,1040BEEFP980
BEEFD100R$ 0,01R$ 0,010.02
000010,000000
-0.944,34R$ 4,34BEEFP100
BEEFD102000
000010,250000
-14,550BEEFP102
BEEFD105000
000010,500000
-0.85,08R$ 5,08BEEFP105
BEEFD107000
000010,750000
-0.675,71R$ 5,71BEEFP107
BEEFD110000
000011,000000
-0.815,55R$ 5,55BEEFP110
BEEFD112000
000011,250000
-15,5390BEEFP112
BEEFD11000
000011,500000
-0.915,88R$ 5,88BEEFP11
BEEFD117000
000011,750000
-16,0330BEEFP117
BEEFD120000
000012,000000
-16,2810BEEFP120
BEEFD122000
000012,250000
-16,5280BEEFP122
BEEFD12R$ 0,01R$ 0,010.02
000012,500000
-16,775R$ 5,35BEEFP12
BEEFD127000
000012,750000
-17,0230BEEFP127
BEEFD130000
000013,000000
-0.967,30R$ 7,30BEEFP130
BEEFD135000
000013,500000
-0.927,85R$ 7,85BEEFP135
BEEFD140000
000014,000000
-18,2590BEEFP140
BEEFD152000
00,0500,1015,250000
-0.849,75R$ 9,75BEEFP152