Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/BRFS3

BRFS3 BRF SA ON

    • R$ 19,68

    0,04 arrow +0,204%

    • R$ 20,00

      Máxima

    • R$ 19,46

      Mínima

    • 9.709.600,00

      Volume

    • 19/03/25, 17:59:36

      Último Negócio

    • R$ 19,62

      Abertura

    • R$ 191,45

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 43,20%

      IV (1a)

    • 37,60%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRFSD199CALLR$ 19,9131,67% ATM 21 d.u.0,710.510,71-5,333%0,730,700,7670.184,0000.71AMERICANA47,83%
BRFSP194PUTR$ 19,4148,86% ATM 21 d.u.0,87-0.40,87-6,452%0,850,820,8843.087,0000.87EUROPÉIA45,85%
BRFSP214PUTR$ 21,4152,72% ITM 21 d.u.2,13-0.662,13-23,929%0001.974.120,001,730.4EUROPÉIA71,18%
BRFSD214CALLR$ 21,4132,08% OTM 21 d.u.0,230.230,23-25,806%0,210,020,40230.621,0000.23AMERICANA20,07%
BRFSD184CALLR$ 18,4129,70% ITM 21 d.u.1,630.831,630,617%1,351,001,70220.614,001,270.36AMERICANA80,55%
BRFSE195CALLR$ 19,4134,92% ATM 39 d.u.1,420.621,42-8,387%000158.895,000,271.15AMERICANA57,08%
BRFSD204CALLR$ 20,4134,38% ATM 21 d.u.0,560.420,561,818%0,720,500,9498.424,0000.56AMERICANA37,92%
BRFSP199PUTR$ 19,9143,79% ATM 21 d.u.1,00-0.481,00-15,966%0,910,551,2684.440,000,230.77EUROPÉIA52,77%
BRFSD21CALLR$ 21,1634,49% OTM 21 d.u.0,330.280,3310,00%0,410,230,5949.431,0000.33EUROPÉIA25,17%
BRFSO280PUTR$ 27,41197,85% ITM 2 d.u.7,75-0.967,754,027%00040.648,007,730.02EUROPÉIA97,51%
BRFSD209CALLR$ 20,9133,66% OTM 21 d.u.0,380.320,38-5,00%0,360,200,5140.598,0000.38AMERICANA28,74%
BRFSP279PUTR$ 27,9199,58% ITM 21 d.u.8,32-0.858,324,00%00037.366,008,230.09EUROPÉIA90,68%
BRFSC191CALLR$ 19,1627,45% ATM 2 d.u.0,570.870,57-10,937%0,620,510,7331.723,000,520.05AMERICANA86,97%
BRFSP21PUTR$ 21,1649,57% ITM 21 d.u.1,89-0.641,89-0,526%00031.140,001,480.41EUROPÉIA69,24%
BRFSO211PUTR$ 21,1691,04% ITM 2 d.u.1,63-0.81,633,165%1,260,861,6727.607,001,480.15EUROPÉIA82,17%
BRFSP224PUTR$ 22,4153,73% ITM 21 d.u.2,90-0.752,90-3,333%0,501,00022.930,002,730.17EUROPÉIA80,10%
BRFSP184PUTR$ 18,4146,83% OTM 21 d.u.0,45-0.260,45-19,643%0,670,380,9521.621,0000.45EUROPÉIA30,64%
BRFSC215CALLR$ 20,9142,99% OTM 2 d.u.0,020.060,02-50,00%0,1000,2019.108,0000.02EUROPÉIA5,76%
BRFSC20CALLR$ 20,6645,94% ATM 2 d.u.0,050.130,0500,060,010,1018.598,0000.05AMERICANA11,85%
BRFSC201CALLR$ 20,1648,28% ATM 2 d.u.0,160.30,1677,778%0,160,100,2117.099,0000.16AMERICANA28,85%
BRFSC190CALLR$ 18,4163,60% ITM 2 d.u.1,350.891,359,756%0,750,081,4116.805,001,270.08EUROPÉIA87,84%
BRFSP244PUTR$ 24,4164,83% ITM 21 d.u.4,75-0.844,75-5,00%00014.250,004,730.02EUROPÉIA88,23%
BRFSD194CALLR$ 19,4129,63% ATM 21 d.u.0,930.630,93-7,00%1,020,801,2313.811,000,270.66AMERICANA59,69%
BRFSO235PUTR$ 22,9122,75% ITM 2 d.u.3,206-13,15-11,268%1,252,50013.718,003,230EUROPÉIA100,00%
BRFSP179PUTR$ 17,9148,99% OTM 21 d.u.0,35-0.210,35-5,405%0,380,250,5010.080,0000.35EUROPÉIA25,07%
BRFSQ195PUTR$ 19,4149,66% ATM 39 d.u.1,20-0.391,2000,480,9609.131,0001.2EUROPÉIA46,97%
BRFSO216PUTR$ 21,6640,37% ITM 2 d.u.1,959-11,93-14,222%0,861,7208.841,001,980EUROPÉIA99,60%
BRFSC205CALLR$ 19,9149,02% ATM 2 d.u.0,250.410,2500,140,040,258.365,0000.25EUROPÉIA39,58%
BRFSO270PUTR$ 26,41345,52% ITM 2 d.u.7,338-0.796,55-7,092%3,286,5506.600,006,730EUROPÉIA86,57%
BRFSO249PUTR$ 24,91220,45% ITM 2 d.u.5,45-0.865,4500,230,4606.500,005,230.22EUROPÉIA90,20%
BRFSP169PUTR$ 16,9149,05% OTM 21 d.u.0,16-0.110,16-15,789%0,170,120,226.403,0000.16EUROPÉIA14,07%
BRFSO215PUTR$ 20,9143,71% ITM 2 d.u.1,23-0.931,23-9,559%0,7501,495.601,001,230EUROPÉIA93,94%
BRFSD176CALLR$ 17,6635,93% ITM 21 d.u.2,330.882,3310,952%1,550,792,305.516,002,020.31EUROPÉIA86,36%
BRFSO240PUTR$ 23,41150,40% ITM 2 d.u.3,84-0.893,84-5,185%1,733,4505.255,003,730.11EUROPÉIA91,22%
BRFSO214PUTR$ 21,4184,01% ITM 2 d.u.1,811-0.861,69-12,435%0,470,9305.126,001,730EUROPÉIA87,48%
BRFSP204PUTR$ 20,4148,23% ATM 21 d.u.1,38-0.551,38-23,333%0,760,011,505.077,000,730.65EUROPÉIA60,00%
BRFSO250PUTR$ 24,41175,05% ITM 2 d.u.4,837-0.94,60-6,122%0004.650,004,730EUROPÉIA92,68%
BRFSC176CALLR$ 17,6649,62% ITM 2 d.u.2,040.992,0413,333%0004.108,002,020.02AMERICANA99,29%
BRFSP259PUTR$ 25,9181,82% ITM 21 d.u.6,30-0.846,30-3,077%3,5007,003.810,006,230.07EUROPÉIA89,19%
BRFSP231PUTR$ 23,1656,01% ITM 21 d.u.3,55-0.83,55-32,51%0003.550,003,480.07EUROPÉIA84,64%
BRFSP234PUTR$ 23,4130,16% ITM 21 d.u.3,50-0.973,50-13,793%0,110,2203.500,003,730EUROPÉIA97,21%
BRFSO231PUTR$ 23,1675,60% ITM 2 d.u.3,46-0.993,46-6,486%0003.460,003,480EUROPÉIA99,26%
BRFSC200CALLR$ 19,4142,12% ATM 2 d.u.0,460.660,464,545%0,450,020,883.400,000,270.19EUROPÉIA64,69%
BRFSO201PUTR$ 20,1641,74% ATM 2 d.u.0,58-0.730,58-25,641%0,140,2803.305,000,480.1EUROPÉIA73,85%
BRFSD189CALLR$ 18,9127,25% ATM 21 d.u.1,210.751,21-2,419%1,190,571,813.032,000,770.44AMERICANA72,77%
BRFSP269PUTR$ 26,9181,28% ITM 21 d.u.7,19-0.887,19-13,164%0002.876,007,230EUROPÉIA91,99%
BRFSC196CALLR$ 19,6647,16% ATM 2 d.u.0,350.530,3512,903%0,280,060,492.841,000,020.33AMERICANA51,11%
BRFSQ209PUTR$ 20,9149,88% ITM 39 d.u.2,01-0.542,01-2,899%1,791,302,272.613,001,230.78EUROPÉIA61,96%
BRFSO190PUTR$ 18,4148,19% OTM 2 d.u.0,02-0.050,02-66,667%0,0400,072.407,0000.02EUROPÉIA5,98%
BRFSQ199PUTR$ 19,9150,87% ATM 39 d.u.1,48-0.441,48-4,516%2,070,353,802.220,000,231.25EUROPÉIA52,30%