Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/BRFS3

BRFS3 BRF SA ON

    • R$ 20,49

    -0,01 arrow -0,049%

    • R$ 20,65

      Máxima

    • R$ 19,62

      Mínima

    • 17.660.200,00

      Volume

    • 17/06/25, 17:59:58

      Último Negócio

    • R$ 20,55

      Abertura

    • R$ 355,91

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 44,87%

      IV (1a)

    • 36,60%

      EWMA (1a)

    • 0,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRFSR241PUTR$ 24,15432,03% ITM 1 d.u.4,66-0.684,6613,382%4,534,444,6234.352,003,661EUROPÉIA76,98%
BRFSR279PUTR$ 27,90326,68% ITM 1 d.u.7,54-0.927,5408,258,118,3907,410.13EUROPÉIA94,53%
BRFSR256PUTR$ 25,65441,28% ITM 1 d.u.5,90-0.755,9024,736%6,005,866,1330.344,005,160.74EUROPÉIA82,77%
BRFSR236PUTR$ 23,65371,87% ITM 1 d.u.4,00-0.694,0035,135%4,003,884,126.000,003,160.84EUROPÉIA76,65%
BRFSF216CALLR$ 21,6566,52% OTM 1 d.u.0,040.10,04-20,00%0,030,020,0356,0000.04AMERICANA9,30%
BRFSR221PUTR$ 22,15193,10% ITM 1 d.u.2,06-0.722,0602,512,412,6101,660.4EUROPÉIA75,71%
BRFSR229PUTR$ 22,90265,76% ITM 1 d.u.2,95-0.721,6703,243,123,3602,410EUROPÉIA77,18%
BRFSF171CALLR$ 17,15473,84% ITM 1 d.u.4,290.774,2902,512,382,6503,340.95AMERICANA67,32%
BRFSS206PUTR$ 20,6665,71% ATM 21 d.u.1,52-0.461,5216,031%0,470,930185.046,000,171.35EUROPÉIA53,24%
BRFSS229PUTR$ 22,9168,91% ITM 21 d.u.3,01-0.663,0167,222%00041.020,002,420.59EUROPÉIA72,78%
BRFSS241PUTR$ 24,16102,62% ITM 21 d.u.4,66-0.644,6613,382%00034.527,003,670.99EUROPÉIA74,78%
BRFST180PUTR$ 18,0045,83% OTM 41 d.u.0,41-0.180,41-6,818%0,580,410,7528.526,0000.41EUROPÉIA23,49%
BRFSR199PUTR$ 19,90110,34% ATM 1 d.u.0,31-0.320,3140,909%0,270,030,5123.342,0000.31EUROPÉIA34,71%
BRFSF196CALLR$ 19,6597,72% ATM 1 d.u.1,030.761,0337,333%00023.149,000,840.19AMERICANA74,46%
BRFSR191PUTR$ 19,15100,47% OTM 1 d.u.0,09-0.130,09-10,00%0,0500,1022.227,0000.09EUROPÉIA14,80%
BRFSS204PUTR$ 20,4166,07% ATM 21 d.u.1,40-0.431,4064,706%0,030,05021.021,0001.4EUROPÉIA50,72%
BRFSS199PUTR$ 19,9160,66% ATM 21 d.u.1,04-0.381,0425,301%0,6801,3620.709,0001.04EUROPÉIA44,50%
BRFSR204PUTR$ 20,40124,44% ATM 1 d.u.0,59-0.460,5922,917%0,020,04016.502,0000.59EUROPÉIA49,06%
BRFSR254PUTR$ 25,40378,01% ITM 1 d.u.5,44-0.785,4414,286%00015.235,004,910.53EUROPÉIA84,59%
BRFSF204CALLR$ 20,4067,64% ATM 1 d.u.0,400.550,4017,647%0,470,040,9014.515,000,090.31EUROPÉIA53,75%
BRFSR206PUTR$ 20,65102,96% ATM 1 d.u.0,61-0.530,6122,00%00014.332,000,160.45EUROPÉIA55,74%
BRFST197PUTR$ 19,7553,65% ATM 41 d.u.1,20-0.351,2050,00%00014.160,0001.2EUROPÉIA43,66%
BRFST210PUTR$ 21,0058,10% ATM 41 d.u.1,95-0.461,9537,324%00013.350,000,511.44EUROPÉIA55,24%
BRFSS196PUTR$ 19,6659,13% ATM 21 d.u.0,90-0.350,9028,571%0,630,400,8612.740,0000.9EUROPÉIA41,28%
BRFSG199CALLR$ 19,9121,38% ATM 21 d.u.0,990.750,99-22,047%00012.415,000,580.41AMERICANA72,91%
BRFSS171PUTR$ 17,1653,96% OTM 21 d.u.0,16-0.10,1677,778%0,1300,2511.200,0000.16EUROPÉIA12,92%
BRFSR246PUTR$ 24,65431,96% ITM 1 d.u.5,05-0.715,0532,895%2,434,86010.100,004,160.89EUROPÉIA79,20%
BRFSS246PUTR$ 24,66100,97% ITM 21 d.u.5,00-0.675,00000010.000,004,170.83EUROPÉIA77,16%
BRFSR201PUTR$ 20,15107,26% ATM 1 d.u.0,39-0.390,3977,273%0,500,010,997.130,0000.39EUROPÉIA41,23%
BRFSG201CALLR$ 20,1622,87% ATM 21 d.u.0,850.670,858,974%0007.124,000,330.52EUROPÉIA64,70%
BRFSF201CALLR$ 20,1557,20% ATM 1 d.u.0,500.690,506,383%0,340,130,556.992,000,340.16AMERICANA67,75%
BRFSS194PUTR$ 19,4154,30% OTM 21 d.u.0,70-0.310,70-16,667%0,130,2606.792,0000.7EUROPÉIA36,84%
BRFSF206CALLR$ 20,6561,76% ATM 1 d.u.0,250.430,25-50,00%2,040,084,006.770,0000.25AMERICANA41,83%
BRFSR194PUTR$ 19,4080,15% OTM 1 d.u.0,07-0.130,07-12,50%0,310,010,606.334,0000.07EUROPÉIA14,28%
BRFSR196PUTR$ 19,65110,00% ATM 1 d.u.0,23-0.260,23283,333%0,040,0705.870,0000.23EUROPÉIA28,20%
BRFSS176PUTR$ 17,6654,41% OTM 21 d.u.0,24-0.140,2484,615%0,2000,404.182,0000.24EUROPÉIA17,45%
BRFSH202CALLR$ 20,2523,85% ATM 41 d.u.1,150.651,15-52,083%0003.232,000,240.91EUROPÉIA61,57%
BRFSR214PUTR$ 21,40124,46% ATM 1 d.u.1,20-0.691,20-3,226%1,020,052,003.225,000,910.29EUROPÉIA72,14%
BRFSF214CALLR$ 21,40101,37% ATM 1 d.u.0,200.260,2042,857%0,080,010,152.570,0000.2EUROPÉIA24,06%
BRFSS184PUTR$ 18,4156,95% OTM 21 d.u.0,44-0.210,4441,935%0002.524,0000.44EUROPÉIA26,28%
BRFSG206CALLR$ 20,6624,33% ATM 21 d.u.0,600.530,60-10,448%0,230,4502.147,0000.6EUROPÉIA50,06%
BRFSR219PUTR$ 21,90236,74% ITM 1 d.u.2,08-0.642,0824,551%0002.080,001,410.67EUROPÉIA69,76%
BRFSR224PUTR$ 22,40277,58% ITM 1 d.u.2,63-0.662,6361,35%0,511,0101.841,001,910.72EUROPÉIA72,38%
BRFSS219PUTR$ 21,9147,07% ITM 21 d.u.1,83-0.641,8318,065%0001.830,001,420.41EUROPÉIA68,49%
BRFSG231CALLR$ 23,1640,53% OTM 21 d.u.0,230.190,23-8,00%0,1400,281.830,0000.23EUROPÉIA15,56%
BRFSS19PUTR$ 19,1655,17% OTM 21 d.u.0,63-0.280,6357,50%0,550,160,951.688,0000.63EUROPÉIA34,10%
BRFST202PUTR$ 20,2558,20% ATM 41 d.u.1,57-0.41,5725,60%0001.570,0001.57EUROPÉIA49,09%
BRFSR211PUTR$ 21,15201,62% ATM 1 d.u.1,41-0.571,41101,429%1,981,422,531.410,000,660.75EUROPÉIA62,14%
BRFSS211PUTR$ 21,1673,52% ATM 21 d.u.1,98-0.51,9852,308%0001.346,000,671.31EUROPÉIA58,19%
BRFSG214CALLR$ 21,4131,04% ATM 21 d.u.0,450.370,4500,380,160,601.263,0000.45AMERICANA33,94%