BEEF3 - MINERVA ON: Opções e cotação

INÍCIO /BEEF3

BEEF3 MINERVA ON

0,10 +2,551%
- R$ 4,02
  Máxima
- R$ 3,87
  Mínima
- 15.997.400,00
  Volume
- 22/09/26, 17:57:38
  Último Negócio
- R$ 3,90
  Abertura
- R$ 62,95
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

44,00%
Desvio Padrão (1a)
59,18%
IV (1a)

42,98%
EWMA (1a)
0,82
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
BEEFL222	0	R$ 1,87	1	0	0	0	0	2,22	0	0	0	0	0	0	0	BEEFX222
BEEFL400	R$ 1,50	R$ 1,67	1	0	0	0	0	2,42	0	0	0	0	-0.03	0,02	R$ 0,02	BEEFX400
BEEFL272	0	R$ 1,38	1	0	0	0	0	2,72	0	0	0	0	0	0	0	BEEFX272
BEEFL287	0	R$ 1,24	1	0	0	0	0	2,87	0	0,04	0,02	0	-0.09	0,06	R$ 0,06	BEEFX287
BEEFL332	0	R$ 0,80	1	0	0	0	0	3,32	0	0	0	0	-0.19	0,16	R$ 0,16	BEEFX332
BEEFL352	0	R$ 0,61	1	0	0	0	0	3,52	0	0	0	-5,263	-0.23	0,18	R$ 0,18	BEEFX352
BEEFL357	R$ 0,68	R$ 0,68	0.79	0	0	0	0	3,57	0	0,10	0,05	0	-0.27	0,28	R$ 0,28	BEEFX357
BEEFL362	0	R$ 0,51	1	0	0	0	0	3,62	0	0	0	0	-0.28	0,28	R$ 0,28	BEEFX362
BEEFL370	0	R$ 0,46	1	0	0	0	0	3,67	0	0,13	0,07	0	-0.29	0,27	R$ 0,27	BEEFX370
BEEFL375	R$ 0,13	R$ 0,41	1	0	0,07	0,13	0	3,72	0,65	0,09	0,37	0	-0.31	0,33	R$ 0,33	BEEFX375
BEEFL377	0	R$ 0,36	1	0	0,05	0,10	0	3,77	0	0	0	0	0	0	0	BEEFX377
BEEFL382	0	R$ 0,32	1	0	0,06	0,12	0	3,82	0	0	0	0	0	0	0	BEEFX382
BEEFL415	R$ 0,56	R$ 0,56	0.58	0	0	0	0	4,12	0	0	0	-16,327	-0.44	0,41	R$ 0,41	BEEFX415
BEEFL427	R$ 0,47	R$ 0,47	0.53	0	0	0	0	4,27	0	0	0	0	-0.47	0,58	R$ 0,58	BEEFX427
BEEFL442	R$ 0,32	R$ 0,32	0.46	0	0,09	0,17	0	4,42	0,77	0,51	0,64	0	-0.51	0,69	R$ 0,69	BEEFX442
BEEFL467	R$ 0,24	R$ 0,24	0.38	0	0	0	0	4,67	0	0	0	0	-1	0,508	0	BEEFX467
BEEFL472	0	0	0	0	0	0	0	4,72	0	0	0	0	-1	0,556	0	BEEFX472
BEEFL477	0	0	0	0	0	0	0	4,77	0	0	0	0	-1	0,605	0	BEEFX477
BEEFL501	R$ 0,21	R$ 0,21	0.34	0	0,05	0,10	0	4,82	0	0,19	0,10	0	-0.53	1,20	R$ 1,20	BEEFX501
BEEFL511	R$ 0,19	R$ 0,19	0.31	5,556	0,01	0,01	0	4,92	0	0	0	0	-0.64	1,02	R$ 1,02	BEEFX511
BEEFL497	0	0	0	0	0	0	0	4,97	0	0	0	0	-1	0,799	0	BEEFX497
BEEFL521	R$ 0,12	R$ 0,12	0.24	0	0	0	0	5,02	0	0	0	-1,942	-0.72	1,01	R$ 1,01	BEEFX521
BEEFL531	0	0	0	0	0	0	0	5,12	0	0	0	0	-1	0,944	R$ 0,42	BEEFX531
BEEFL541	0	0	0	0	0	0	0	5,22	0	0	0	0	-0.63	1,40	R$ 1,40	BEEFX541
BEEFL55	R$ 1,18	R$ 1,18	0.59	0	0	0	0	5,32	0	0	0	0	-0.76	1,28	R$ 1,28	BEEFX55
BEEFL561	R$ 1,03	R$ 1,03	0.55	0	0	0	0	5,42	0	0	0	0	-0.62	1,639	R$ 1,10	BEEFX561
BEEFL57	0	0	0	0	0	0	0	5,52	0	0	0	0	-1	1,332	R$ 0,45	BEEFX57
BEEFL58	R$ 0,11	R$ 0,11	0.19	0	0,25	0	0,50	5,62	0	0	0	0	-1	1,429	0	BEEFX58
BEEFL59	0	0	0	0	0	0	0	5,72	0	0	0	0	-1	1,526	0	BEEFX59
BEEFL60	0	0	0	0	0	0	0	5,82	0	0	0	0	-0.65	2,00	R$ 2,00	BEEFX60
BEEFL611	0	0	0	0	0	0	0	5,92	0	0	0	0	-1	1,72	R$ 0,54	BEEFX611
BEEFL62	R$ 0,15	R$ 0,15	0.21	0	0,10	0,04	0,16	6,02	0	0	0	0	-1	1,817	0	BEEFX62
BEEFL63	0	0	0	0	0	0	0	6,12	0	0	0	0	-0.66	2,30	R$ 2,30	BEEFX63
BEEFL64	R$ 0,60	R$ 0,60	0.42	0	0,40	0	0,80	6,22	0	0	0	0	-1	2,01	R$ 0,67	BEEFX64
BEEFL65	0	0	0	0	0	0	0	6,32	0	0	0	0	-1	2,107	0	BEEFX65
BEEFL661	R$ 0,18	R$ 0,18	0.22	0	0	0	0	6,42	0	0	0	0	-1	2,204	0	BEEFX661
BEEFL67	R$ 0,65	R$ 0,65	0.42	0	0	0	0	6,52	0	0	0	0	-1	2,301	R$ 0,77	BEEFX67
BEEFL68	0	0	0	0	0	0	0	6,62	0	0	0	0	-1	2,398	0	BEEFX68
BEEFL69	0	0	0	0	0	0	0	6,72	0	0	0	0	-1	2,495	0	BEEFX69
BEEFL70	R$ 0,01	R$ 0,01	0.03	0	0,05	0	0,10	6,82	0	0	0	0	-1	2,592	R$ 2,20	BEEFX70
BEEFL71	0	0	0	0	0	0	0	6,92	0	0	0	0	-1	2,689	0	BEEFX71
BEEFL72	R$ 0,01	R$ 0,01	0.03	0	0	0	0	7,02	0	0	0	0	-0.79	2,98	R$ 2,98	BEEFX72
BEEFL73	R$ 0,47	R$ 0,47	0.34	0	0	0	0	7,12	0	0	0	0	-1	2,883	R$ 1,09	BEEFX73
BEEFL74	0	0	0	0	0	0	0	7,22	0	0	0	0	-1	2,98	0	BEEFX74
BEEFL75	R$ 0,03	R$ 0,03	0.06	0	0	0	0	7,32	0	0	0	0	-1	3,077	0	BEEFX75
BEEFL76	0	0	0	0	0	0	0	7,42	0	0	0	0	-1	3,174	0	BEEFX76
BEEFL77	0	0	0	0	0	0	0	7,52	0	0	0	0	-1	3,271	0	BEEFX77
BEEFL78	R$ 0,94	R$ 0,94	0.48	0	0	0	0	7,62	0	0	0	0	-1	3,368	0	BEEFX78
BEEFL79	R$ 0,74	R$ 0,74	0.42	0	0	0	0	7,72	0	0	0	0	-1	3,465	0	BEEFX79
BEEFL80	R$ 0,03	R$ 0,03	0.06	0	0,06	0,01	0,10	7,82	0	0	0	0	-1	3,562	R$ 3,50	BEEFX80
BEEFL805	0	0	0	0	0	0	0	8,02	0	0	0	0	-1	3,756	0	BEEFX805
BEEFL90	R$ 0,01	R$ 0,01	0.02	0	0	0	0	8,82	0	0	0	0	-0.85	4,67	R$ 4,67	BEEFX90
BEEFL952	0	0	0	0	0	0	0	9,52	0	0	0	0	-0.82	5,40	R$ 5,40	BEEFX952
BEEFL10	R$ 0,03	R$ 0,03	0.05	0	0	0	0	9,82	0	0	0	0	-1	5,501	0	BEEFX10
BEEFL11	R$ 0,02	R$ 0,02	0.03	0	0	0	0	10,82	0	0	0	0	-1	6,47	0	BEEFX11
BEEFL12	R$ 0,03	R$ 0,03	0.04	0	0	0	0	11,82	0	0	0	0	-1	7,44	R$ 6,85	BEEFX12
BEEFL155	R$ 0,08	R$ 0,08	0.08	0	0	0	0	15,32	0	0,10	0,05	0	-1	10,833	R$ 7,76	BEEFX155
BEEFL260	R$ 0,01	R$ 0,01	0.01	0	0	0	0	25,82	0	0	0	0	-0.93	21,10	R$ 21,10	BEEFX260

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 396,85 1.496%
AAPL34	R$ 86,70 0.231%
ABCB4	R$ 25,25 -0.119%
ABEV3	R$ 15,60 1.029%
AERI3	R$ 2,30 -1.709%
AGRO3	R$ 18,40 0.822%
ALOS3	R$ 29,72 0.067%
ALPA4	R$ 13,80 4.704%
ALUP11	R$ 32,57 -0.245%
AMAR3	R$ 0,84 0%
AMBP3	R$ 0,22 10%
AMZO34	R$ 65,38 -1.194%
ANIM3	R$ 3,00 1.351%
ARML3	R$ 4,52 -0.441%
ASAI3	R$ 10,34 1.174%
ASML34	R$ 162,30 2.236%
AUAU3	R$ 4,19 0.239%
AUAU99	R$ 4,89 0%
AURA33	R$ 156,98 4.625%
AURE3	R$ 12,77 1.269%
AXIA3	R$ 55,85 1.269%
AXIA98	R$ 69,65 0%
AXIA98	R$ 69,65 0%
AXIA99	R$ 76,46 0%
AXIA99	R$ 76,46 0%
AZZA3	R$ 14,87 -0.734%
B3SA3	R$ 18,43 1.097%
BABA34	R$ 21,13 -0.189%
BACW39	R$ 82,95 0.181%
BBAS3	R$ 22,67 -1.392%
BBDC3	R$ 16,30 1.748%
BBDC4	R$ 18,43 1.487%
BBSE3	R$ 39,35 -1.18%
BEEF3	R$ 4,02 2.551%
BEEM39	R$ 58,72 0.755%
BERK34	R$ 128,27 -0.179%
BHIA3	R$ 0,99 10%
BIAU39	R$ 104,64 0.038%
BITH11	R$ 99,54 -0.34%
BLAU3	R$ 10,52 -0.379%
BMGB4	R$ 6,12 -0.81%
BMOB3	R$ 28,55 3.218%
BOVA11	R$ 184,30 0.19%
BOVB11	R$ 192,29 0.481%
BOVV11	R$ 193,60 0.399%
BOVX11	R$ 19,26 0.365%
BPAC11	R$ 63,95 0.709%
BRAP4	R$ 21,32 1.961%
BRAV3	R$ 17,89 2.816%
BRAX11	R$ 156,46 0.353%
BRKM5	R$ 4,32 -2.921%
BRSR6	R$ 15,49 2.177%
BSLV39	R$ 103,55 2.423%
CAML3	R$ 5,11 -0.195%
CASH3	R$ 5,53 -1.426%
CBAV3	R$ 11,28 0.267%
CEAB3	R$ 9,42 -1.154%
CHVX34	R$ 103,13 -0.357%
CMIG3	R$ 17,26 0.349%
CMIG4	R$ 11,36 0.62%
CMIN3	R$ 5,27 -2.045%
COCA34	R$ 75,77 1.718%
COGN3	R$ 2,40 1.266%
CPFE3	R$ 45,79 1.238%
CPLE3	R$ 16,14 0.248%
CPLE99	R$ 16,87 0%
CPLE99	R$ 16,87 0%
CSAN3	R$ 3,74 -0.267%
CSMG3	R$ 56,30 -0.686%
CSNA3	R$ 6,28 0.803%
CURY3	R$ 28,38 -2.273%
CVCB3	R$ 1,40 -0.709%
CXSE3	R$ 20,43 -0.777%
CYRE3	R$ 27,13 -1.881%
CYRE99	R$ 31,41 0%
DASA3	R$ 3,27 1.238%
DIRR3	R$ 10,23 0.491%
DXCO3	R$ 5,71 0%
E1MR34	R$ 65,64 1.234%
ECOM3	R$ 1,45 -3.974%
ECOR3	R$ 8,57 -1.833%
EGIE3	R$ 30,65 1.088%
EMBJ3	R$ 98,40 0.131%
ENEV3	R$ 27,70 -0.965%
ENGI11	R$ 53,03 0.417%
ENJU3	R$ 0,74 -1.333%
EQTL3	R$ 40,54 0.846%
ESPA3	R$ 7,25 0%
EVEN3	R$ 4,29 1.9%
EXXO34	R$ 101,01 -1.029%
EZTC3	R$ 13,80 -0.145%
FESA4	R$ 5,69 1.971%
FLRY3	R$ 22,11 0.591%
GFSA3	R$ 0,26 4%
GGBR4	R$ 25,64 0.47%
GGPS3	R$ 12,76 -3.698%
GMAT3	R$ 5,03 2.653%
GMCO34	R$ 106,76 -1.212%
GOAU4	R$ 11,46 0%
GOGL34	R$ 149,20 -0.982%
GOLD11	R$ 23,10 0.435%
GRND3	R$ 3,77 0.533%
GSGI34	R$ 161,22 -1.827%
HAPV3	R$ 6,80 1.341%
HASH11	R$ 57,85 0%
HBOR3	R$ 2,24 -3.03%
HBSA3	R$ 3,40 0.592%
HYPE3	R$ 24,99 3.607%
IFCM3	R$ 1,55 -1.274%
IGTI11	R$ 26,81 -0.519%
INBR32	R$ 28,23 -1.259%
INTB3	R$ 14,62 -1.413%
IRBR3	R$ 63,33 -0.158%
ISAE4	R$ 27,40 0.11%
ITLC34	R$ 105,06 1.165%
ITSA4	R$ 14,38 0.279%
ITUB3	R$ 47,28 0.254%
ITUB4	R$ 43,18 0.232%
IVVB11	R$ 447,00 0%
JALL3	R$ 2,26 -1.739%
JBSS32	R$ 60,98 -0.016%
JHSF3	R$ 11,84 1.631%
JNJB34	R$ 91,20 -0.186%
JPMC34	R$ 173,93 -2.995%
KEPL3	R$ 6,55 0%
KLBN11	R$ 19,29 0.521%
LAVV3	R$ 10,70 -1.745%
LEVE3	R$ 32,99 0.457%
LILY34	R$ 199,90 0.629%
LJQQ3	R$ 1,35 0%
LOGG3	R$ 25,69 3.38%
LOGN3	R$ 26,96 3.692%
LREN3	R$ 11,51 -0.69%
LWSA3	R$ 4,17 4.511%
M1TA34	R$ 133,82 -1.24%
MATD3	R$ 5,17 0.388%
MBRF3	R$ 17,25 2.435%
MCDC34	R$ 63,70 0.141%
MDIA3	R$ 17,16 1.599%
MDNE3	R$ 24,99 -1.03%
MEAL3	R$ 1,01 3.061%
MELI34	R$ 77,44 -0.245%
MGLU3	R$ 5,90 -1.338%
MILS3	R$ 15,93 0.252%
MLAS3	R$ 1,92 -3.518%
MOTV3	R$ 16,69 1.152%
MOVI3	R$ 8,44 -0.118%
MRVE3	R$ 5,31 0.951%
MSFT34	R$ 105,75 -0.414%
MTRE3	R$ 3,35 -1.18%
MULT3	R$ 31,44 -0.254%
MYPK3	R$ 9,48 0.424%
N1VO34	R$ 25,25 -0.903%
NASD11	R$ 21,88 1.249%
NATU3	R$ 7,78 -2.138%
NFLX34	R$ 7,33 -2.136%
NVDC34	R$ 24,35 1.205%
ONCO3	R$ 1,21 -7.634%
ORVR3	R$ 17,08 -0.698%
OXYP34	R$ 47,95 -1.54%
P1GR34	R$ 52,89 -3.309%
PAGS34	R$ 9,50 -1.35%
PASS3	R$ 23,55 1.509%
PCAR3	R$ 2,91 0.345%
PETR3	R$ 53,20 0.605%
PETR4	R$ 48,35 0.729%
PGMN3	R$ 4,05 4.113%
PIBB11	R$ 335,81 0.458%
PLPL3	R$ 7,01 3.24%
PNVL3	R$ 13,28 0.302%
POMO4	R$ 4,20 -0.709%
POSI3	R$ 3,47 1.166%
PRIO3	R$ 60,46 -0.966%
PSSA3	R$ 48,43 -2.082%
PTBL3	R$ 1,60 -5.325%
PYPL34	R$ 13,53 0.297%
QBTC11	R$ 26,51 -0.637%
QUAL3	R$ 1,69 -1.17%
RADL3	R$ 20,23 -1.844%
RAIL3	R$ 15,66 1.622%
RAIZ4	R$ 0,28 3.704%
RANI3	R$ 7,92 -0.252%
RAPT4	R$ 5,14 0%
RDOR3	R$ 38,41 0.761%
RECV3	R$ 10,94 0.829%
RENT3	R$ 37,90 1.229%
RENT4	R$ 36,95 2.867%
RENT99	R$ 38,82 0%
RIAA3	R$ 7,26 3.863%
RIOT34	R$ 499,75 0.858%
ROMI3	R$ 5,99 -0.992%
ROXO34	R$ 12,03 1.348%
SANB11	R$ 29,74 -0.602%
SAPR11	R$ 34,81 -1.528%
SAUD3	R$ 14,23 -1.043%
SBFG3	R$ 8,60 0.585%
SBSP3	R$ 27,56 -1.36%
SEER3	R$ 14,27 2.441%
SEQL3	R$ 0,07 0%
SIMH3	R$ 8,02 -3.023%
SIMN34	R$ 65,85 0.305%
SKHY34	R$ 65,20 7.555%
SLCE3	R$ 17,99 2.449%
SMAL11	R$ 112,04 0.036%
SMFT3	R$ 17,23 -1.317%
SMTO3	R$ 18,24 -1.565%
SOJA3	R$ 8,03 3.081%
SPCX34	R$ 52,51 1.961%
SPXI11	R$ 54,35 -0.037%
SUZB3	R$ 48,58 2.815%
TAEE11	R$ 41,73 0.216%
TASA4	R$ 8,12 -10.671%
TCSA3	R$ 0,64 3.226%
TEND3	R$ 29,06 -0.616%
TIMS3	R$ 19,34 -0.617%
TMOS34	R$ 69,93 -0.385%
TOTS3	R$ 35,91 2.776%
TRIS3	R$ 5,05 1%
TSLA34	R$ 60,52 1.476%
TSMC34	R$ 288,33 1.901%
TTEN3	R$ 10,40 -1.422%
TUPY3	R$ 16,50 2.357%
UGPA3	R$ 39,48 1.7%
UNIP6	R$ 57,83 1.296%
USIM5	R$ 7,08 2.46%
VALE3	R$ 72,83 0.386%
VAMO3	R$ 3,68 0.546%
VAMO99	R$ 3,94 0%
VBBR3	R$ 39,70 1.08%
VERZ34	R$ 39,38 -6.216%
VISA34	R$ 92,33 -1.881%
VIVA3	R$ 22,78 -4.366%
VIVT3	R$ 30,69 -0.13%
VLID3	R$ 17,80 0.907%
VULC3	R$ 13,57 -0.659%
VVEO3	R$ 0,81 0%
WALM34	R$ 35,01 1.832%
WEGE3	R$ 51,80 1.41%
WIZC3	R$ 7,92 -1%
XBOV11	R$ 182,45 0.391%
XPBR31	R$ 108,39 1.784%
YDUQ3	R$ 11,21 0.628%

Você no controle das suas Opções

BEEF3 MINERVA ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT