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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BEEFA2360R$ 4,831
00002,360000
000BEEFM236
BEEFA2410R$ 4,781
00002,410000
000BEEFM241
BEEFA2460R$ 4,731
00002,460000
000BEEFM246
BEEFA2510R$ 4,691
00002,510000
000BEEFM251
BEEFA2560R$ 4,641
00002,560000
000BEEFM256
BEEFA400R$ 3,98R$ 4,591
00002,610,0800,040
-0.030,08R$ 0,08BEEFM400
BEEFA2660R$ 4,541
00002,660000
000BEEFM266
BEEFA2710R$ 4,491
00002,710000
000BEEFM271
BEEFA2760R$ 4,441
00002,760000
000BEEFM276
BEEFA2810R$ 4,391
00002,810000
000BEEFM281
BEEFA2860R$ 4,341
00002,860000
000BEEFM286
BEEFA2910R$ 4,301
00002,910000
000BEEFM291
BEEFA2960R$ 4,251
00002,960000
000BEEFM296
BEEFA3010R$ 4,201
00003,010000
000BEEFM301
BEEFA3060R$ 4,151
00003,060000
000BEEFM306
BEEFA3110R$ 4,101
00003,110000
000BEEFM311
BEEFA3160R$ 4,051
00003,160000
000BEEFM316
BEEFA3210R$ 4,001
00003,210000
000BEEFM321
BEEFA3260R$ 3,951
00003,260000
000BEEFM326
BEEFA3310R$ 3,911
00003,310000
-0.020,02R$ 0,02BEEFM331
BEEFA3360R$ 3,861
00003,360000
000BEEFM336
BEEFA3410R$ 3,811
00003,410000
000BEEFM341
BEEFA3460R$ 3,761
00003,460000
000BEEFM346
BEEFA3910R$ 3,321
00003,910000
000BEEFM391
BEEFA4010R$ 3,221
00004,010000
000BEEFM401
BEEFA4110R$ 3,131
00004,110000
000BEEFM411
BEEFA4160R$ 3,081
00004,160000
000BEEFM416
BEEFA4210R$ 3,031
00004,210000
000BEEFM421
BEEFA4260R$ 2,981
00004,260000
000BEEFM426
BEEFA4310R$ 2,931
00004,310000
000BEEFM431
BEEFA4360R$ 2,881
00004,360000
000BEEFM436
BEEFA4410R$ 2,831
00004,410000
000BEEFM441
BEEFA4460R$ 2,791
00004,460000
000BEEFM446
BEEFA4510R$ 2,741
00004,510000
000BEEFM451
BEEFA4560R$ 2,691
00004,560000
000BEEFM456
BEEFA4610R$ 2,641
00004,610000
000BEEFM461
BEEFA4660R$ 2,591
00004,660000
000BEEFM466
BEEFA4710R$ 2,541
00004,710000
000BEEFM471
BEEFA4760R$ 2,491
00004,760000
000BEEFM476
BEEFA4810R$ 2,441
00004,810000
000BEEFM481
BEEFA4860R$ 2,401
00004,860000
000BEEFM486
BEEFA4910R$ 2,351
00004,910000
000BEEFM491
BEEFA4960R$ 2,301
00004,960000
000BEEFM496
BEEFA5010R$ 2,251
00005,010000
000BEEFM501
BEEFA5110R$ 2,151
00005,110000
000BEEFM511
BEEFA5210R$ 2,061
00005,210000
000BEEFM521
BEEFA5310R$ 1,961
00005,310000
000BEEFM531
BEEFA5410R$ 1,861
00005,410000
000BEEFM541
BEEFA5510R$ 1,761
00005,510000
000BEEFM551
BEEFA5610R$ 1,671
00005,610000
000BEEFM561
BEEFA5710R$ 1,571
00005,710000
000BEEFM571
BEEFA5810R$ 1,471
00005,810000
000BEEFM581
BEEFA5910R$ 1,371
00005,910000
000BEEFM591
BEEFA6010R$ 1,281
00006,010000
000BEEFM601
BEEFA611R$ 0,75R$ 1,181
00006,110000
-0.160,13R$ 0,13BEEFM611
BEEFA621R$ 1,00R$ 1,081
00006,210000
-0.180,15R$ 0,15BEEFM621
BEEFA631R$ 1,12R$ 1,120.82
00006,310000
-0.20,17R$ 0,17BEEFM631
BEEFA641R$ 0,80R$ 0,891
00006,410000
-0.220,19R$ 0,19BEEFM641
BEEFA651R$ 0,70R$ 0,791
00006,510000
-0.240,22R$ 0,22BEEFM651
BEEFA6610R$ 0,691
00,300,6006,610000
000BEEFM661
BEEFA671R$ 0,85R$ 0,850.71
00006,710000
-0.290,26R$ 0,26BEEFM671
BEEFA681R$ 0,80R$ 0,800.68
00006,810000
000BEEFM681
BEEFA6910R$ 0,401
00006,910000
000BEEFM691
BEEFA701R$ 0,62R$ 0,620.64
00007,010000
-0.380,44R$ 0,44BEEFM701
BEEFA711R$ 0,62R$ 0,620.6
00007,110000
000BEEFM711
BEEFA721R$ 0,37R$ 0,370.58
00007,210000
000BEEFM721
BEEFA7310R$ 0,011
00007,310000
000BEEFM731
BEEFA741R$ 0,45R$ 0,450.51
28,5710007,410000
-10,0880BEEFM741
BEEFA751R$ 0,40R$ 0,400.47
00007,510000
-10,1850BEEFM751
BEEFA761000
00007,610000
-10,2820BEEFM761
BEEFA771000
00007,710000
-10,380BEEFM771
BEEFA781R$ 0,17R$ 0,170.32
00007,810000
-10,4770BEEFM781
BEEFA791R$ 0,26R$ 0,260.35
100,000007,910000
-10,5750BEEFM791
BEEFA801R$ 0,22R$ 0,220.32
00008,010000
-10,6720BEEFM801
BEEFA811R$ 0,26R$ 0,260.33
30,000008,110000
-10,7690BEEFM811
BEEFA821000
00008,210000
-10,8670BEEFM821
BEEFA831000
00008,310000
-10,9640BEEFM831
BEEFA841000
00008,410000
-11,0620BEEFM841
BEEFA851R$ 0,04R$ 0,040.11
00008,510000
-11,1590BEEFM851
BEEFA861000
00008,610000
-0.43,30R$ 3,30BEEFM861
BEEFA871000
00008,710000
-11,3540BEEFM871
BEEFA881000
00008,810000
-11,4510BEEFM881
BEEFA891000
00008,910000
-11,5490BEEFM891
BEEFA901R$ 0,09R$ 0,090.15
12,500,030,0609,010000
-11,6460BEEFM901
BEEFA911000
00009,110000
-11,7430BEEFM911
BEEFA921000
00009,210000
-11,8410BEEFM921
BEEFA931000
00009,310000
-11,9380BEEFM931
BEEFA941000
00009,410000
-12,0360BEEFM941
BEEFA951000
00009,510000
-12,1330BEEFM951
BEEFA961000
00009,610000
-12,2310BEEFM961
BEEFA971000
00009,710000
-12,3280BEEFM971
BEEFA981000
00009,810000
-12,4250BEEFM981
BEEFA991000
00009,910000
-12,5230BEEFM991
BEEFA100R$ 0,09R$ 0,090.12
000010,010000
-0.385,14R$ 5,14BEEFM100
BEEFA102000
000010,260000
-12,8640BEEFM102
BEEFA105R$ 0,02R$ 0,020.04
000010,510000
-0.395,56R$ 5,56BEEFM105
BEEFA107000
000010,760000
-13,3510BEEFM107
BEEFA110000
000011,010000
-13,5940BEEFM110
BEEFA112000
000011,260000
-13,8380BEEFM112
BEEFA115000
000011,510000
-0.386,70R$ 6,70BEEFM115
BEEFA117000
000011,760000
-14,3250BEEFM117
BEEFA120000
000012,010000
-14,5680BEEFM120
BEEFA122000
000012,260000
-14,8120BEEFM122
BEEFA125000
000012,510000
-15,0550BEEFM125
BEEFA127000
000012,760000
-15,2990BEEFM127
BEEFA132000
000013,260000
-15,7860BEEFM132
BEEFA145000
000014,510000
-0.797,39R$ 7,39BEEFM145
BEEFA150000
000015,010000
-17,490BEEFM150
BEEFA170000
000017,010000
-0.829,80R$ 9,80BEEFM170