Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BEEF3

BEEF3 MINERVA ON

    • R$ 6,02

    0,11 arrow +1,861%

    • R$ 6,02

      Máxima

    • R$ 5,64

      Mínima

    • 16.846.500,00

      Volume

    • 02/05/25, 18:39:38

      Último Negócio

    • R$ 5,90

      Abertura

    • R$ 98,24

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 55,79%

      IV (1a)

    • 46,91%

      EWMA (1a)

    • 0,90

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BEEFF2000R$ 5,821
00000,200000
000BEEFR200
BEEFF8000R$ 5,231
00000,800000
000BEEFR800
BEEFF1800R$ 4,251
00001,800000
000BEEFR180
BEEFF3550R$ 3,901
00002,160000
-0.010,02R$ 0,02BEEFR355
BEEFF3800R$ 3,651
00002,410000
-0.050,15R$ 0,15BEEFR380
BEEFF2800R$ 3,271
00002,800000
000BEEFR280
BEEFF450R$ 0,45R$ 2,961
00003,110000
-0.040,05R$ 0,05BEEFR450
BEEFF3250R$ 2,821
00003,250000
000BEEFR325
BEEFF3350R$ 2,731
00003,350000
000BEEFR335
BEEFF475R$ 1,82R$ 2,721
00003,360000
-0.070,10R$ 0,10BEEFR475
BEEFF3400R$ 2,681
00003,400000
000BEEFR340
BEEFF3450R$ 2,631
00003,450000
000BEEFR345
BEEFF3500R$ 2,581
00003,500000
000BEEFR350
BEEFF3600R$ 2,481
00003,600000
000BEEFR360
BEEFF500R$ 1,75R$ 2,471
00003,6100,010,010
-0.040,04R$ 0,04BEEFR500
BEEFF3650R$ 2,431
00003,650000
000BEEFR365
BEEFF3700R$ 2,381
00003,700000
000BEEFR370
BEEFF3750R$ 2,331
00003,750000
000BEEFR375
BEEFF3850R$ 2,241
00003,850000
000BEEFR385
BEEFF3900R$ 2,191
00003,900000
000BEEFR390
BEEFF3950R$ 2,141
00003,950000
000BEEFR395
BEEFF400R$ 2,091
00004,000000
000BEEFR40
BEEFF540R$ 1,79R$ 2,081
00004,010000
-0.10,12R$ 0,12BEEFR540
BEEFF4050R$ 2,041
00004,050000
000BEEFR405
BEEFF4100R$ 1,991
00004,100000
000BEEFR410
BEEFF550R$ 1,67R$ 1,981
-4,5710004,110000
000BEEFR550
BEEFF4150R$ 1,941
00004,150000
000BEEFR415
BEEFF4200R$ 1,891
00004,200000
000BEEFR420
BEEFF560R$ 1,76R$ 1,881
6,6670004,21000-68,75
-0.060,05R$ 0,05BEEFR560
BEEFF4250R$ 1,841
00004,250000
000BEEFR425
BEEFF4300R$ 1,791
00004,300000
000BEEFR430
BEEFF570R$ 1,60R$ 1,781
6,6670004,310,1000,050
-0.130,17R$ 0,17BEEFR570
BEEFF4350R$ 1,741
00004,350000
000BEEFR435
BEEFF4400R$ 1,691
00004,400000
000BEEFR440
BEEFF580R$ 1,43R$ 1,681
00004,410,1800,090
-0.060,04R$ 0,04BEEFR580
BEEFF4450R$ 1,651
00004,450000
000BEEFR445
BEEFF590R$ 1,65R$ 1,650.91
00004,510000
-0.10,09R$ 0,09BEEFR590
BEEFF4550R$ 1,551
00004,550000
000BEEFR455
BEEFF460R$ 1,83R$ 1,830.81
00004,600000
000BEEFR460
BEEFF600R$ 1,22R$ 1,491
-11,5940004,6100,030,02100,00
-0.090,06R$ 0,06BEEFR600
BEEFF4650R$ 1,451
00004,650000
000BEEFR465
BEEFF4700R$ 1,401
00004,700000
000BEEFR470
BEEFF610R$ 1,05R$ 1,391
00004,710000
000BEEFR610
BEEFF4800R$ 1,301
00004,800000
000BEEFR480
BEEFF620R$ 1,34R$ 1,340.91
00004,810000
-0.150,15R$ 0,15BEEFR620
BEEFF4850R$ 1,251
00004,850000
000BEEFR485
BEEFF4900R$ 1,201
00004,900000
000BEEFR490
BEEFF630R$ 1,09R$ 1,191
-0,9090004,910000
-0.150,13R$ 0,13BEEFR630
BEEFF4950R$ 1,151
00004,950000
000BEEFR495
BEEFF640R$ 0,50R$ 1,091
00005,0100,010,01-27,273
-0.130,08R$ 0,08BEEFR640
BEEFF5100R$ 1,011
00005,100000
000BEEFR510
BEEFF650R$ 0,85R$ 1,001
-43,3330005,110,3000,157,692
-0.180,14R$ 0,14BEEFR650
BEEFF65R$ 0,81R$ 0,951
-20,5880,6501,305,160,990,080,54-31,579
-0.180,13R$ 0,13BEEFR65
BEEFF5200R$ 0,911
00005,200000
000BEEFR520
BEEFF665R$ 0,78R$ 0,851
-23,5290005,260000
-0.220,20R$ 0,20BEEFR665
BEEFF5300R$ 0,811
00005,300000
000BEEFR530
BEEFF680R$ 0,72R$ 0,751
-15,2940005,360,2800,14-42,857
-0.230,20R$ 0,20BEEFR680
BEEFF700R$ 0,68R$ 0,680.77
00,050,1005,560,590,250,42-6,667
-0.290,28R$ 0,28BEEFR700
BEEFF715R$ 0,56R$ 0,560.68
1,8180,3000,595,7600,100,053,448
-0.340,30R$ 0,30BEEFR715
BEEFF725R$ 0,52R$ 0,520.64
6,1220,610,390,825,86000-21,277
-0.380,37R$ 0,37BEEFR725
BEEFF740R$ 0,31R$ 0,310.51
-16,2160006,161,390,300,850
-0.470,53R$ 0,53BEEFR740
BEEFF780R$ 0,29R$ 0,290.44
00,100,2006,36000-10,959
-0.530,65R$ 0,65BEEFR780
BEEFF799R$ 0,21R$ 0,210.36
-16,000006,560000
-0.560,87R$ 0,87BEEFR799
BEEFF80R$ 0,20R$ 0,200.33
-4,7620,390,120,656,66000-14,655
-0.560,99R$ 0,99BEEFR80
BEEFF820R$ 0,18R$ 0,180.31
-52,6320,0900,186,760000
-0.610,99R$ 0,99BEEFR820
BEEFF865R$ 0,10R$ 0,100.19
-9,0910,0800,157,260000
-0.641,51R$ 1,51BEEFR865
BEEFF875R$ 0,07R$ 0,070.15
-30,000,040,0707,361,8000,904,516
-0.651,62R$ 1,62BEEFR875
BEEFF885R$ 0,08R$ 0,080.15
-11,1110,1200,237,460000
-0.522,28R$ 2,28BEEFR885
BEEFF840000
00008,350000
-12,1890BEEFR840
BEEFF985R$ 0,10R$ 0,100.14
00008,460000
-0.712,68R$ 2,68BEEFR985
BEEFF100R$ 0,03R$ 0,030.06
00008,660000
-0.782,73R$ 2,73BEEFR100
BEEFF105R$ 0,08R$ 0,080.11
00009,160000
-0.424,895R$ 2,47BEEFR105
BEEFF103000
000010,300000
-14,1060BEEFR103
BEEFF108000
000010,800000
-14,599R$ 4,37BEEFR108
BEEFF113000
000011,300000
-0.995,095R$ 4,92BEEFR113
BEEFF115000
000011,550000
-15,3350BEEFR115
BEEFF123000
000012,300000
-0.696,74R$ 5,90BEEFR123
BEEFF128000
000012,800000
-0.866,75R$ 6,52BEEFR128
BEEFF130000
000013,050000
-16,810BEEFR130
BEEFF240000
000022,66016,008,000,982
-0.8916,46R$ 16,46BEEFR240