BEEF3 - MINERVA ON: Opções e cotação

INÍCIO /BEEF3

BEEF3 MINERVA ON

-0,14 -2,846%
- R$ 4,93
  Máxima
- R$ 4,76
  Mínima
- 8.616.400,00
  Volume
- 17/06/25, 17:59:59
  Último Negócio
- R$ 4,92
  Abertura
- R$ 41,43
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

46,00%
Desvio Padrão (1a)
39,32%
IV (1a)

47,18%
EWMA (1a)
0,91
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Ask	Strike	Ask	Bid	Mid	Delta	Teórico	Último	Código
BEEFI210	0	R$ 4,58	1	0	0	0	0,21	0	0	0	0	0	0	BEEFU210
BEEFI810	0	R$ 4,00	1	0	0	0	0,81	0	0	0	0	0	0	BEEFU810
BEEFI121	0	R$ 3,61	1	0	0	0	1,21	0	0	0	0	0	0	BEEFU121
BEEFI400	R$ 2,25	R$ 2,26	1	0	0	0	2,61	0	0	0	-0.03	0,02	R$ 0,02	BEEFU400
BEEFI450	0	R$ 1,77	1	0	0	0	3,11	0	0	0	-0.06	0,05	R$ 0,05	BEEFU450
BEEFI321	0	R$ 1,68	1	0	0	0	3,21	0	0	0	0	0	0	BEEFU321
BEEFI331	0	R$ 1,58	1	0	0	0	3,31	0	0	0	0	0	0	BEEFU331
BEEFI336	0	R$ 1,53	1	0	0	0	3,36	0	0	0	0	0	0	BEEFU336
BEEFI350	0	R$ 1,40	1	0	0	0	3,50	0	0	0	0	0	0	BEEFU350
BEEFI351	0	R$ 1,39	1	0	0	0	3,51	0	0	0	0	0	0	BEEFU351
BEEFI355	0	R$ 1,35	1	0	0	0	3,55	0	0	0	0	0	0	BEEFU355
BEEFI356	0	R$ 1,34	1	0	0	0	3,56	0	0	0	0	0	0	BEEFU356
BEEFI360	0	R$ 1,30	1	0	0	0	3,60	0	0	0	0	0	0	BEEFU360
BEEFI365	0	R$ 1,25	1	0	0	0	3,65	0	0	0	0	0	0	BEEFU365
BEEFI370	0	R$ 1,20	1	0	0	0	3,70	0	0	0	0	0	0	BEEFU370
BEEFI375	0	R$ 1,16	1	0	0	0	3,75	0	0	0	0	0	0	BEEFU375
BEEFI380	0	R$ 1,11	1	0	0	0	3,80	0	0	0	0	0	0	BEEFU380
BEEFI385	0	R$ 1,06	1	0	0	0	3,85	0	0	0	0	0	0	BEEFU385
BEEFI390	0	R$ 1,01	1	0	0	0	3,90	0	0	0	0	0	0	BEEFU390
BEEFI395	0	R$ 0,96	1	0	0	0	3,95	0	0	0	0	0	0	BEEFU395
BEEFI396	0	R$ 0,95	1	0	0	0	3,96	0	0	0	-0.1	0,05	R$ 0,05	BEEFU396
BEEFI405	0	R$ 0,87	1	0	0	0	4,05	0	0	0	0	0	0	BEEFU405
BEEFI406	0	R$ 0,86	1	0	0	0	4,06	0	0	0	0	0	0	BEEFU406
BEEFI410	0	R$ 0,82	1	0	0	0	4,10	0	0	0	0	0	0	BEEFU410
BEEFI411	0	R$ 0,81	1	0	0	0	4,11	0	0	0	0	0	0	BEEFU411
BEEFI415	0	R$ 0,77	1	0	0	0	4,15	0	0	0	0	0	0	BEEFU415
BEEFI416	0	R$ 0,76	1	0	0	0	4,16	0	0	0	-0.15	0,07	R$ 0,07	BEEFU416
BEEFI420	0	R$ 0,72	1	0	0	0	4,20	0	0	0	0	0	0	BEEFU420
BEEFI421	0	R$ 0,71	1	0	0	0	4,21	0	0	0	0	0	0	BEEFU421
BEEFI425	0	R$ 0,67	1	0	0	0	4,25	0	0	0	0	0	0	BEEFU425
BEEFI426	0	R$ 0,66	1	0	0	0	4,26	0	0	0	-0.2	0,12	R$ 0,12	BEEFU426
BEEFI430	R$ 2,19	R$ 2,19	0.75	0	0	0	4,30	0	0	0	-0.05	0,01	R$ 0,01	BEEFU430
BEEFI431	0	R$ 0,61	1	0	0	0	4,31	0	0	0	0	0	0	BEEFU431
BEEFI435	R$ 2,50	R$ 2,50	0.78	0	0	0	4,35	0	0	0	0	0	0	BEEFU435
BEEFI436	0	R$ 0,57	1	0	0	0	4,36	0	0	0	0	0	0	BEEFU436
BEEFI440	0	R$ 0,53	1	0	0	0	4,40	0	0	0	0	0	0	BEEFU440
BEEFI441	0	R$ 0,52	1	0	0	0	4,41	0	0	0	0	0	0	BEEFU441
BEEFI445	0	R$ 0,48	1	0	0	0	4,45	0	0	0	-0.07	0,01	R$ 0,01	BEEFU445
BEEFI446	0	R$ 0,47	1	0	0	0	4,46	0	0,01	0,01	-0.28	0,20	R$ 0,20	BEEFU446
BEEFI451	0	R$ 0,42	1	0	0	0	4,51	0	0	0	-0.28	0,17	R$ 0,17	BEEFU451
BEEFI456	0	R$ 0,37	1	0	0	0	4,56	0,40	0	0,20	-0.32	0,26	R$ 0,26	BEEFU456
BEEFI461	0	R$ 0,32	1	0	0	0	4,61	0	0	0	-0.31	0,19	R$ 0,19	BEEFU461
BEEFI466	0	R$ 0,28	1	0	0	0	4,66	0	0	0	-0.34	0,21	R$ 0,21	BEEFU466
BEEFI471	0	R$ 0,23	1	0	0	0	4,71	0	0	0	-0.37	0,29	R$ 0,29	BEEFU471
BEEFI476	R$ 0,80	R$ 0,80	0.61	0	0	0	4,76	0	0	0	0	0	0	BEEFU476
BEEFI481	R$ 0,55	R$ 0,55	0.59	0	0	0	4,81	0	0	0	0	0	0	BEEFU481
BEEFI486	0	R$ 0,08	1	0	0	0	4,86	0	0	0	0	0	0	BEEFU486
BEEFI491	0	R$ 0,03	1	0	0	0	4,91	0	0	0	0	0	0	BEEFU491
BEEFI496	R$ 0,51	R$ 0,51	0.55	0	0	0	4,96	0	0	0	-1	0,014	0	BEEFU496
BEEFI501	0	0	0	0	0	0	5,01	0,60	0	0,30	-0.49	0,39	R$ 0,39	BEEFU501
BEEFI511	0	0	0	0,01	0,02	0	5,11	0,45	0	0,23	-0.55	0,40	R$ 0,40	BEEFU511
BEEFI521	0	0	0	0,08	0,15	0	5,21	0	0	0	-0.63	0,41	R$ 0,41	BEEFU521
BEEFI531	0	0	0	0	0	0	5,31	0	0	0	-1	0,352	0	BEEFU531
BEEFI541	0	0	0	0	0	0	5,41	0	0	0	-0.78	0,51	R$ 0,51	BEEFU541
BEEFI551	0	0	0	0	0	0	5,51	0	0	0	-0.81	0,60	R$ 0,60	BEEFU551
BEEFI561	0	0	0	0	0	0	5,61	0	0	0	-1	0,642	0	BEEFU561
BEEFI571	0	0	0	0	0	0	5,71	0	0	0	-1	0,739	0	BEEFU571
BEEFI581	0	0	0	0	0	0	5,81	0	0	0	-1	0,836	0	BEEFU581
BEEFI591	0	0	0	0	0	0	5,91	0	0	0	-1	0,932	0	BEEFU591
BEEFI601	0	0	0	0	0	0	6,01	0	0	0	-1	1,029	R$ 0,95	BEEFU601
BEEFI611	0	0	0	0	0	0	6,11	0	0	0	-1	1,126	0	BEEFU611
BEEFI621	R$ 0,23	R$ 0,23	0.29	0	0	0	6,21	0	0	0	-1	1,222	0	BEEFU621
BEEFI641	R$ 0,08	R$ 0,08	0.15	0	0	0	6,41	0	0	0	-1	1,415	0	BEEFU641
BEEFI661	0	0	0	0	0	0	6,61	0	0	0	-1	1,609	R$ 1,44	BEEFU661
BEEFI681	0	0	0	0	0	0	6,81	0	0	0	-1	1,802	0	BEEFU681
BEEFI701	0	0	0	0	0	0	7,01	0	0	0	-1	1,995	0	BEEFU701
BEEFI721	0	0	0	0	0	0	7,21	0	0	0	-1	2,189	0	BEEFU721
BEEFI741	0	0	0	0	0	0	7,41	0	0	0	-1	2,382	R$ 2,13	BEEFU741
BEEFI761	0	0	0	0	0	0	7,61	0	0	0	-1	2,575	0	BEEFU761
BEEFI960	R$ 0,25	R$ 0,25	0.23	0,06	0	0,11	8,21	0	0	0	-1	3,155	R$ 3,00	BEEFU960
BEEFI891	0	0	0	0	0	0	8,91	0	0	0	-1	3,832	0	BEEFU891
BEEFI901	0	0	0	0	0	0	9,01	0	0	0	-1	3,928	0	BEEFU901
BEEFI921	0	0	0	0	0	0	9,21	0	0	0	-1	4,122	0	BEEFU921

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,96 2.16%
AAPL34	R$ 53,52 -1.436%
ABCB4	R$ 21,23 -0.794%
ABEV3	R$ 13,47 -1.535%
AERI3	R$ 4,09 -1.918%
AGRO3	R$ 20,82 -0.335%
ALOS3	R$ 21,86 0.923%
ALPA4	R$ 9,11 -0.978%
ALUP11	R$ 30,30 -1.206%
AMAR3	R$ 1,41 -2.083%
AMBP3	R$ 170,50 -1.701%
AMER3	R$ 5,70 4.779%
AMZO34	R$ 59,25 -0.336%
ANIM3	R$ 4,24 -0.703%
ARML3	R$ 4,18 -9.13%
ASAI3	R$ 11,10 -2.03%
AURA33	R$ 52,65 1.192%
AURE3	R$ 10,07 -1.371%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 -1.98%
AZZA3	R$ 40,68 -2.563%
B3SA3	R$ 13,53 0.445%
BABA34	R$ 22,73 -0.482%
BBAS3	R$ 21,90 -0.364%
BBDC3	R$ 14,50 0.905%
BBDC4	R$ 16,89 1.502%
BBSE3	R$ 35,52 -0.838%
BEEF3	R$ 4,78 -2.846%
BERK34	R$ 132,79 -1.124%
BHIA3	R$ 3,64 -7.143%
BLAU3	R$ 13,60 -2.718%
BMGB4	R$ 3,69 -0.27%
BMOB3	R$ 19,19 0%
BOVA11	R$ 135,52 -0.404%
BOVB11	R$ 141,58 -0.197%
BOVV11	R$ 142,25 -0.315%
BPAC11	R$ 41,71 0.749%
BPAN4	R$ 8,29 0.485%
BRAP4	R$ 15,50 -3.004%
BRAV3	R$ 20,59 -0.435%
BRAX11	R$ 116,15 -0.557%
BRFS3	R$ 20,49 -0.049%
BRKM5	R$ 10,25 -2.936%
BRSR6	R$ 11,87 0%
CAML3	R$ 5,24 0.191%
CASH3	R$ 7,07 -1.532%
CBAV3	R$ 4,31 -4.435%
CEAB3	R$ 17,30 0.992%
CHVX34	R$ 81,61 2.153%
CMIG3	R$ 15,14 0.464%
CMIG4	R$ 10,77 0.748%
CMIN3	R$ 4,98 -0.994%
COCA34	R$ 64,30 -1.064%
COGN3	R$ 2,97 1.712%
CPFE3	R$ 41,00 0.613%
CPLE3	R$ 11,84 0.339%
CPLE6	R$ 12,77 0.951%
CSAN3	R$ 8,12 -3.791%
CSMG3	R$ 27,30 1.299%
CSNA3	R$ 8,20 -2.613%
CURY3	R$ 29,83 1.119%
CVCB3	R$ 2,33 -1.271%
CXSE3	R$ 14,52 -1.359%
CYRE3	R$ 25,36 0.996%
DASA3	R$ 1,45 -2.685%
DIRR3	R$ 41,75 1.904%
DXCO3	R$ 5,54 -2.12%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,60 -1.682%
EGIE3	R$ 40,43 -0.541%
ELET3	R$ 41,44 -0.814%
ELET6	R$ 46,16 -0.603%
EMBR3	R$ 70,10 0.157%
ENEV3	R$ 13,82 -0.072%
ENGI11	R$ 47,18 -0.212%
ENJU3	R$ 1,19 -4.032%
EQTL3	R$ 36,64 -0.758%
ESPA3	R$ 1,02 -1.923%
EVEN3	R$ 7,23 0%
EXXO34	R$ 78,11 1.745%
EZTC3	R$ 13,23 -0.899%
FESA4	R$ 7,04 -1.538%
FLRY3	R$ 13,26 0.151%
GFSA3	R$ 22,50 0.089%
GGBR4	R$ 16,58 -1.544%
GGPS3	R$ 15,38 -0.774%
GMAT3	R$ 8,00 1.01%
GMCO34	R$ 66,60 -1.552%
GOAU4	R$ 9,19 -0.756%
GOGL34	R$ 80,72 0.186%
GOLD11	R$ 19,47 0.361%
GOLL54	R$ 158,00 -24.869%
GRND3	R$ 5,40 -0.735%
GSGI34	R$ 114,31 -0.07%
GUAR3	R$ 8,17 -0.366%
HAPV3	R$ 39,38 0.562%
HBOR3	R$ 3,00 1.351%
HBSA3	R$ 3,81 -1.042%
HYPE3	R$ 27,80 -2.147%
IFCM3	R$ 0,06 -14.286%
IGTI11	R$ 22,22 0.09%
INBR32	R$ 41,27 0.683%
INTB3	R$ 15,14 1.953%
IRBR3	R$ 47,62 -0.126%
ISAE4	R$ 23,47 0.213%
ITLC34	R$ 19,10 0.685%
ITSA4	R$ 10,90 0.461%
ITUB3	R$ 32,81 0.521%
ITUB4	R$ 37,05 0.597%
IVVB11	R$ 369,10 -0.593%
JALL3	R$ 4,09 -1.446%
JBSS32	R$ 76,00 -2.751%
JHSF3	R$ 5,40 0.372%
JNJB34	R$ 56,22 -0.654%
JPMC34	R$ 148,00 -0.538%
KEPL3	R$ 8,30 -1.073%
KLBN11	R$ 18,00 -2.808%
LAVV3	R$ 12,01 0.334%
LEVE3	R$ 30,10 -0.856%
LILY34	R$ 145,34 -1.598%
LJQQ3	R$ 2,59 -0.385%
LOGG3	R$ 21,15 1.009%
LOGN3	R$ 25,60 -0.039%
LREN3	R$ 18,65 -0.903%
LWSA3	R$ 4,14 -1.429%
M1TA34	R$ 137,30 -0.036%
MATD3	R$ 4,64 1.089%
MCDC34	R$ 81,23 -1.26%
MDIA3	R$ 23,40 0.645%
MDNE3	R$ 21,86 -4.207%
MEAL3	R$ 1,16 -0.855%
MELI34	R$ 109,99 -1.751%
MGLU3	R$ 9,33 -2.201%
MILS3	R$ 10,55 -0.472%
MLAS3	R$ 1,14 -2.564%
MOTV3	R$ 13,70 0.587%
MOVI3	R$ 8,28 2.096%
MRFG3	R$ 24,40 -2.4%
MRVE3	R$ 5,97 1.015%
MSFT34	R$ 109,64 0.698%
MTRE3	R$ 4,10 0.67%
MULT3	R$ 26,23 1.079%
MYPK3	R$ 13,10 -1.578%
N1VO34	R$ 51,24 -2.66%
NASD11	R$ 16,67 -0.715%
NEOE3	R$ 25,89 1.172%
NFLX34	R$ 134,29 0.239%
NTCO3	R$ 10,53 0.19%
NVDC34	R$ 16,55 -0.061%
ODPV3	R$ 11,52 2.582%
ONCO3	R$ 4,72 1.72%
ORVR3	R$ 52,33 0.829%
OXYP34	R$ 42,20 1.982%
P1GR34	R$ 730,00 -0.332%
PAGS34	R$ 10,08 -3.817%
PCAR3	R$ 3,07 -0.968%
PETR3	R$ 35,95 2.95%
PETR4	R$ 32,94 2.266%
PETZ3	R$ 4,28 -0.233%
PIBB11	R$ 244,45 -0.224%
PLPL3	R$ 15,30 -2.548%
PNVL3	R$ 8,33 0.12%
POMO4	R$ 7,61 -1.04%
POSI3	R$ 4,43 0.454%
PRIO3	R$ 44,03 1.969%
PSSA3	R$ 53,91 0.41%
PTBL3	R$ 4,84 -6.383%
PYPL34	R$ 19,43 -2.214%
QUAL3	R$ 1,87 -3.109%
RADL3	R$ 14,11 0.284%
RAIL3	R$ 18,50 -0.908%
RAIZ4	R$ 1,85 -2.632%
RANI3	R$ 7,62 -1.55%
RAPT4	R$ 9,12 0.11%
RDOR3	R$ 35,49 0.406%
RECV3	R$ 15,69 1.226%
RENT3	R$ 44,60 -0.867%
RIOT34	R$ 314,45 -2.755%
ROMI3	R$ 9,14 -1.583%
ROXO34	R$ 11,25 -1.575%
SANB11	R$ 30,15 0.199%
SANB3	R$ 14,29 0.634%
SAPR11	R$ 36,18 0.194%
SBFG3	R$ 12,20 -1.533%
SBSP3	R$ 116,79 1.003%
SEER3	R$ 10,43 -0.096%
SEQL3	R$ 1,31 -5.755%
SIMH3	R$ 5,89 3.503%
SIMN34	R$ 216,40 -0.373%
SLCE3	R$ 18,71 -0.9%
SMAL11	R$ 109,20 -0.781%
SMFT3	R$ 24,17 -1.105%
SMTO3	R$ 19,67 -2.188%
SOJA3	R$ 11,31 -2.416%
SPXI11	R$ 359,10 -0.65%
SRNA3	R$ 11,65 0.172%
STBP3	R$ 13,76 0.073%
SUZB3	R$ 52,64 -2.968%
TAEE11	R$ 34,49 0.087%
TASA4	R$ 7,16 -1.245%
TCSA3	R$ 1,15 -1.709%
TEND3	R$ 23,50 0.427%
TIMS3	R$ 21,13 0.381%
TMOS34	R$ 44,89 -3.296%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,76 0.699%
TRAD3	R$ 7,00 -3.448%
TRIS3	R$ 7,81 2.493%
TSLA34	R$ 54,55 -2.919%
TSMC34	R$ 147,40 0.014%
TTEN3	R$ 14,69 0.41%
TUPY3	R$ 18,48 -2.274%
UGPA3	R$ 17,24 0.76%
UNIP6	R$ 58,21 -1.289%
USIM5	R$ 4,59 -6.897%
VALE3	R$ 51,41 -4.496%
VAMO3	R$ 5,00 2.459%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,50 0.186%
VERZ34	R$ 38,25 -1.162%
VISA34	R$ 98,08 0.379%
VIVA3	R$ 25,12 0.12%
VIVT3	R$ 30,09 -0.331%
VLID3	R$ 24,75 -3.883%
VULC3	R$ 19,32 0.888%
VVEO3	R$ 1,20 -0.826%
WALM34	R$ 32,48 0.807%
WEGE3	R$ 41,41 -2.656%
WIZC3	R$ 7,80 -2.378%
XBOV11	R$ 136,03 -0.3%
XPBR31	R$ 110,10 -0.163%
YDUQ3	R$ 17,15 1.419%
ZAMP3	R$ 3,40 -3.438%

Lucrar no mercado de opções agora ficou muito mais fácil

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