Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/12/25, 19:45:06

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 5,65

    -0,11 arrow -1,91%

    • R$ 5,78

      Máxima

    • R$ 5,60

      Mínima

    • 12.710.800,00

      Volume

    • 17/12/25, 18:07:45

      Último Negócio

    • R$ 5,76

      Abertura

    • R$ 71,47

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 38,55%

      IV (1a)

    • 40,65%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BEEFB1010R$ 4,821
00000,850000
000BEEFN101
BEEFB2010R$ 3,841
00001,850000
000BEEFN201
BEEFB400R$ 4,00R$ 4,000.91
00002,450000
000BEEFN400
BEEFB416R$ 2,52R$ 2,520.8
00004,000000
-0.040,02R$ 0,02BEEFN416
BEEFB4560R$ 1,351
00004,400000
000BEEFN456
BEEFB4610R$ 1,301
00004,450000
000BEEFN461
BEEFB4710R$ 1,201
00004,550000
000BEEFN471
BEEFB4810R$ 1,101
00004,650000
000BEEFN481
BEEFB4860R$ 1,051
00004,700,0600,030
000BEEFN486
BEEFB4910R$ 1,001
00004,750,0700,040
-0.110,06R$ 0,06BEEFN491
BEEFB5010R$ 0,911
00004,850,300,020,1616,667
-0.130,07R$ 0,07BEEFN501
BEEFB521R$ 1,46R$ 1,460.7
00005,0500010,00
-0.190,11R$ 0,11BEEFN521
BEEFB5410R$ 0,521
00005,250,200,050,1314,286
-0.260,16R$ 0,16BEEFN541
BEEFB551R$ 0,57R$ 0,570.72
-18,5710,200,4005,350,2000,100
-0.290,19R$ 0,19BEEFN551
BEEFB561R$ 0,54R$ 0,540.67
00005,4500,170,090
-0.330,21R$ 0,21BEEFN561
BEEFB581R$ 0,43R$ 0,430.59
-18,8680,420,400,435,650,330,300,3218,519
-0.410,32R$ 0,32BEEFN581
BEEFB601R$ 0,40R$ 0,400.51
00,320,300,345,850,430,400,4217,143
-0.50,41R$ 0,41BEEFN601
BEEFB611R$ 0,37R$ 0,370.48
00005,950,490,460,4816,667
-0.530,49R$ 0,49BEEFN611
BEEFB621R$ 0,25R$ 0,250.42
-30,5560,250,230,266,050000
-0.660,39R$ 0,39BEEFN621
BEEFB631000
00006,150000
-10,3650BEEFN631
BEEFB641R$ 0,24R$ 0,240.37
00006,250000
-0.830,50R$ 0,50BEEFN641
BEEFB651R$ 0,37R$ 0,370.41
00,1900,376,3500066,667
-0.680,75R$ 0,75BEEFN651
BEEFB661R$ 0,15R$ 0,150.28
-16,6670,010,0106,450000
-0.870,691R$ 0,50BEEFN661
BEEFB671R$ 0,15R$ 0,150.27
00,040,0706,550000
-10,756R$ 0,70BEEFN671
BEEFB681R$ 0,10R$ 0,100.21
-28,5710,110,080,146,650000
-0.930,87R$ 0,71BEEFN681
BEEFB691R$ 0,10R$ 0,100.2
-16,6670,050,0906,750000
-0.880,99R$ 0,99BEEFN691
BEEFB701R$ 0,10R$ 0,100.19
00,010,0106,851,2000,6025,00
-0.811,15R$ 1,15BEEFN701
BEEFB711R$ 0,13R$ 0,130.21
00006,950000
-11,148R$ 0,88BEEFN711
BEEFB721R$ 0,15R$ 0,150.22
00007,050000
-11,245R$ 0,92BEEFN721
BEEFB731R$ 0,09R$ 0,090.16
00,0500,097,150000
-0.442,768R$ 1,05BEEFN731
BEEFB741R$ 0,08R$ 0,080.15
00,060,030,087,250000
-11,441R$ 1,23BEEFN741
BEEFB761R$ 0,20R$ 0,200.24
00007,450000
-11,6370BEEFN761
BEEFB781R$ 0,05R$ 0,050.1
00,0300,057,650000
-11,832R$ 1,82BEEFN781
BEEFB801R$ 0,04R$ 0,040.08
00,0200,047,850000
-12,028R$ 1,85BEEFN801
BEEFB821000
00008,050000
-12,2230BEEFN821
BEEFB841000
00008,250000
-12,4190BEEFN841
BEEFB861000
00008,450000
-12,6150BEEFN861
BEEFB881000
00008,650000
-12,810BEEFN881