Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 17:04:14

Search Icon
INÍCIO/BRFS3

BRFS3 BRF SA ON

    • R$ 17,95

    0arrow +0%

    • R$ 0

      Máxima

    • R$ 0

      Mínima

    • 0

      Volume

    • 31/12/02, 00:00:00

      Último Negócio

    • R$ 0

      Abertura

    • R$ 0

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 42,92%

      IV (1a)

    • 38,74%

      EWMA (1a)

    • -0,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRFSX149PUTR$ 12,86331,91% OTM 4 d.u.0,75-0.160,750000000.75EUROPÉIA27,65%
BRFSL159CALLR$ 13,36257,02% ITM 4 d.u.5,100.865,10000004,590.51AMERICANA77,53%
BRFSL139CALLR$ 13,41492,01% ITM 4 d.u.6,500.786,50000004,541.96AMERICANA56,51%
BRFSL18CALLR$ 15,36221,14% ITM 4 d.u.3,440.763,44000002,590.85AMERICANA66,55%
BRFSX18PUTR$ 15,36131,57% OTM 4 d.u.0,25-0.150,250000000.25EUROPÉIA19,22%
BRFSL179CALLR$ 15,86351,82% ITM 4 d.u.4,140.694,14000002,092.05AMERICANA52,48%
BRFSX179PUTR$ 15,86115,13% OTM 4 d.u.0,26-0.170,260000000.26EUROPÉIA21,33%
BRFSX188PUTR$ 16,86219,31% OTM 4 d.u.1,40-0.351,400000001.4EUROPÉIA46,17%
BRFSL200CALLR$ 17,36303,68% ATM 4 d.u.3,000.613,00000000,592.41AMERICANA46,07%
BRFSX200PUTR$ 17,36107,29% ATM 4 d.u.0,67-0.370,670000000.67EUROPÉIA42,27%
BRFSL199CALLR$ 17,86384,85% ATM 4 d.u.3,490.63,49000000,093.4AMERICANA40,99%
BRFSX199PUTR$ 17,86108,21% ATM 4 d.u.0,91-0.450,910000000.91EUROPÉIA50,64%
BRFSL206CALLR$ 18,6193,23% ATM 4 d.u.0,580.410,580000000.58EUROPÉIA36,37%
BRFSL224CALLR$ 20,36204,71% OTM 4 d.u.1,000.361,000000001AMERICANA27,11%
BRFSX224PUTR$ 20,361,43% ITM 4 d.u.2,368-11,00000002,410EUROPÉIA100,00%
BRFSL249CALLR$ 22,86241,38% OTM 4 d.u.0,750.260,750000000.75AMERICANA17,35%
BRFSL259CALLR$ 23,86316,77% OTM 4 d.u.1,150.311,150000001.15AMERICANA18,21%
BRFSA130CALLR$ 10,95108,64% ITM 20 d.u.7,200.967,20000007,000.2AMERICANA93,26%
BRFSA195CALLR$ 17,45260,57% ATM 20 d.u.5,390.665,39000000,504.89AMERICANA37,66%
BRFSM195PUTR$ 17,4535,81% ATM 20 d.u.0,42-0.330,420000000.42EUROPÉIA37,00%
BRFSM197PUTR$ 17,7095,01% ATM 20 d.u.1,68-0.411,680000001.68EUROPÉIA51,71%
BRFSA210CALLR$ 18,95150,76% OTM 20 d.u.2,700.542,700000002.7AMERICANA37,61%
BRFSA220CALLR$ 19,95115,95% OTM 20 d.u.1,650.451,650000001.65AMERICANA32,45%
BRFSA200CALLR$ 20,00208,71% OTM 20 d.u.3,500.553,500000003.5AMERICANA32,26%
BRFSA205CALLR$ 20,50293,23% OTM 20 d.u.5,020.65,020000005.02AMERICANA28,73%
BRFSA227CALLR$ 20,7099,74% OTM 20 d.u.1,110.371,110000001.11EUROPÉIA27,06%
BRFSA207CALLR$ 20,75213,24% OTM 20 d.u.3,360.533,360000003.36EUROPÉIA30,00%
BRFSA230CALLR$ 20,9598,95% OTM 20 d.u.1,030.351,030000001.03AMERICANA25,57%
BRFSA212CALLR$ 21,25202,58% OTM 20 d.u.3,000.53,000000003EUROPÉIA28,67%
BRFSA215CALLR$ 21,50210,52% OTM 20 d.u.3,090.53,090000003.09AMERICANA27,98%
BRFSA222CALLR$ 22,25162,51% OTM 20 d.u.1,930.411,930000001.93EUROPÉIA24,97%
BRFSM222PUTR$ 22,25163,40% ITM 20 d.u.6,019-0.580,02000004,300EUROPÉIA74,99%
BRFSA225CALLR$ 22,50123,13% OTM 20 d.u.1,120.331,120000001.12AMERICANA21,33%
BRFSB139CALLR$ 11,36201,64% ITM 45 d.u.8,900.848,90000006,592.31AMERICANA55,49%
BRFSB11CALLR$ 11,91193,55% ITM 45 d.u.8,450.838,45000006,042.41AMERICANA54,81%
BRFSB13CALLR$ 13,91184,61% ITM 45 d.u.7,250.777,25000004,043.21AMERICANA48,67%
BRFSN13PUTR$ 13,9168,94% OTM 45 d.u.0,41-0.140,410000000.41EUROPÉIA20,92%
BRFSN180PUTR$ 15,36158,56% OTM 45 d.u.3,00-0.273,000000003EUROPÉIA52,70%
BRFSN200PUTR$ 17,3680,30% ATM 45 d.u.1,89-0.371,890000001.89EUROPÉIA50,11%
BRFSN199PUTR$ 17,8618,94% ATM 45 d.u.0,35-0.350,350000000.35EUROPÉIA37,72%
BRFSN216PUTR$ 19,6141,85% ITM 45 d.u.2,00-0.612,00000001,660.34EUROPÉIA67,63%
BRFSO172PUTR$ 15,2073,35% OTM 65 d.u.1,12-0.231,120000001.12EUROPÉIA36,31%
BRFSO175PUTR$ 15,4574,73% OTM 65 d.u.1,25-0.251,250000001.25EUROPÉIA38,45%
BRFSO180PUTR$ 15,9570,01% OTM 65 d.u.1,30-0.271,300000001.3EUROPÉIA40,18%
BRFSC220CALLR$ 19,95140,36% OTM 65 d.u.4,540.64,540000004.54AMERICANA32,36%
BRFSO220PUTR$ 19,9549,24% ITM 65 d.u.2,60-0.562,60000002,000.6EUROPÉIA66,03%
BRFSC260CALLR$ 23,9522,38% OTM 65 d.u.0,010.010,010000000.01AMERICANA1,07%
BRFSO260PUTR$ 23,9529,93% ITM 65 d.u.5,27-0.955,00000006,000EUROPÉIA96,02%
BRFSD14CALLR$ 13,41227,31% ITM 84 d.u.10,280.8210,28000004,545.74EUROPÉIA34,42%
BRFSD18CALLR$ 15,36122,39% ITM 84 d.u.6,300.746,30000002,593.71EUROPÉIA47,15%