Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/BRFS3

BRFS3 BRF SA ON

    • R$ 20,38

    0,33 arrow +1,646%

    • R$ 21,55

      Máxima

    • R$ 19,74

      Mínima

    • 9.669.000,00

      Volume

    • 01/08/25, 18:37:26

      Último Negócio

    • R$ 20,30

      Abertura

    • R$ 198,74

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 47,09%

      IV (1a)

    • 39,87%

      EWMA (1a)

    • 0,77

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRFST192PUTR$ 19,2558,97% OTM 9 d.u.0,40-0.270,4037,931%0,050,090838.682,0000.4EUROPÉIA30,93%
BRFST207PUTR$ 20,7571,01% ATM 9 d.u.1,24-0.511,248,772%0,250,50087.308,000,370.87EUROPÉIA56,61%
BRFST195PUTR$ 19,5077,50% ATM 9 d.u.0,74-0.340,745,714%0,500,220,7771.733,0000.74EUROPÉIA39,75%
BRFST202PUTR$ 20,2575,22% ATM 9 d.u.1,04-0.441,047,216%0,150,30049.303,0001.04EUROPÉIA49,74%
BRFST215PUTR$ 21,5087,08% ITM 9 d.u.1,94-0.581,9417,576%0,160,32028.516,001,120.82EUROPÉIA64,77%
BRFSU220PUTR$ 22,0059,10% ITM 34 d.u.2,50-0.562,5013,636%00025.101,001,620.88EUROPÉIA64,81%
BRFST220PUTR$ 22,00102,46% ITM 9 d.u.2,50-0.612,5073,611%0,671,33023.057,001,620.88EUROPÉIA68,01%
BRFSH210CALLR$ 21,0045,03% ATM 9 d.u.0,470.40,47-47,191%0,440,370,5121.187,0000.47AMERICANA36,69%
BRFST200PUTR$ 20,0067,14% ATM 9 d.u.0,80-0.40,80-9,091%0,950,401,5017.793,0000.8EUROPÉIA45,17%
BRFST212PUTR$ 21,2584,97% ATM 9 d.u.1,75-0.561,7523,239%00012.620,000,870.88EUROPÉIA62,24%
BRFSI212CALLR$ 21,2533,11% ATM 34 d.u.0,770.440,77-25,962%00011.371,0000.77EUROPÉIA39,73%
BRFST205PUTR$ 20,5078,61% ATM 9 d.u.1,22-0.471,228,929%0,190,3809.523,000,121.1EUROPÉIA53,29%
BRFST217PUTR$ 21,75100,23% ITM 9 d.u.2,30-0.592,3021,693%0,110,2209.328,001,370.93EUROPÉIA66,04%
BRFSH212CALLR$ 21,2548,17% ATM 9 d.u.0,430.360,4316,216%0008.043,0000.43EUROPÉIA32,50%
BRFSU210PUTR$ 21,0048,95% ATM 34 d.u.1,60-0.491,60-3,614%0,561,1207.986,000,620.98EUROPÉIA56,32%
BRFSU195PUTR$ 19,5057,38% ATM 34 d.u.1,12-0.351,1212,00%0,551,1007.843,0001.12EUROPÉIA42,57%
BRFSH215CALLR$ 21,5072,34% OTM 9 d.u.0,700.390,70125,806%0,550,101,006.071,0000.7AMERICANA33,51%
BRFSH217CALLR$ 21,7539,91% OTM 9 d.u.0,190.220,19-34,483%0,310,110,505.802,0000.19EUROPÉIA20,08%
BRFSU170PUTR$ 17,0047,25% OTM 34 d.u.0,20-0.110,20-20,00%0,340,120,553.326,0000.2EUROPÉIA14,48%
BRFSU212PUTR$ 21,2556,94% ATM 34 d.u.1,98-0.51,9878,378%0002.967,000,871.11EUROPÉIA58,73%
BRFSH220CALLR$ 22,0045,06% OTM 9 d.u.0,200.210,20-9,091%0,4800,952.962,0000.2AMERICANA18,77%
BRFSH230CALLR$ 23,0047,64% OTM 9 d.u.0,090.110,09-10,00%0,310,060,572.752,0000.09AMERICANA9,06%
BRFSU260PUTR$ 26,0056,56% ITM 34 d.u.5,50-0.845,5000002.750,005,620EUROPÉIA88,33%
BRFSI220CALLR$ 22,0037,93% OTM 34 d.u.0,650.360,65-4,412%0002.721,0000.65AMERICANA31,11%
BRFSI235CALLR$ 23,5038,16% OTM 34 d.u.0,310.210,31-13,889%0,120,2402.568,0000.31AMERICANA16,82%
BRFSH205CALLR$ 20,5051,56% ATM 9 d.u.0,780.510,7813,043%0002.532,0000.78AMERICANA47,56%
BRFST210PUTR$ 21,0082,45% ATM 9 d.u.1,56-0.531,5639,286%0001.908,000,620.94EUROPÉIA59,50%
BRFSH207CALLR$ 20,7551,05% ATM 9 d.u.0,660.460,6613,793%0,4600,921.717,0000.66EUROPÉIA42,60%
BRFSI215CALLR$ 21,5036,99% OTM 34 d.u.0,790.420,79-15,054%0001.503,0000.79AMERICANA36,97%
BRFSU180PUTR$ 18,0052,90% OTM 34 d.u.0,50-0.20,5035,135%0,530,280,781.467,0000.5EUROPÉIA26,36%
BRFSU200PUTR$ 20,0047,23% ATM 34 d.u.1,05-0.381,051,942%0,280,5601.365,0001.05EUROPÉIA45,11%
BRFSU190PUTR$ 19,0042,68% OTM 34 d.u.0,55-0.260,55-31,25%0,120,2401.220,0000.55EUROPÉIA31,53%
BRFSI225CALLR$ 22,5037,51% OTM 34 d.u.0,500.30,50-1,961%0,190,3701.067,0000.5AMERICANA25,47%
BRFSI222CALLR$ 22,2539,86% OTM 34 d.u.0,630.340,6316,667%000794,0000.63EUROPÉIA29,01%
BRFST190PUTR$ 19,0040,51% OTM 266 d.u.1,50-0.241,50-29,907%000750,0001.5EUROPÉIA38,59%
BRFSH225CALLR$ 22,5055,02% OTM 9 d.u.0,220.20,2229,412%0,230,100,36638,0000.22AMERICANA16,87%
BRFSI210CALLR$ 21,0030,69% ATM 34 d.u.0,800.480,80-20,00%000530,0000.8AMERICANA43,38%
BRFSH227CALLR$ 22,7550,56% OTM 9 d.u.0,140.150,1400,450,090,80404,0000.14EUROPÉIA12,50%
BRFSH200CALLR$ 20,0052,13% ATM 9 d.u.1,050.611,05-32,258%0,9801,96315,000,380.67AMERICANA57,49%
BRFSI230CALLR$ 23,0044,11% OTM 34 d.u.0,550.290,5500,6301,25220,0000.55AMERICANA23,60%
BRFSU215PUTR$ 21,5051,00% ITM 34 d.u.1,95-0.541,958,333%000195,001,120.83EUROPÉIA61,24%
BRFSH237CALLR$ 23,7568,79% OTM 9 d.u.0,180.140,1850,00%0,090,020,15165,0000.18EUROPÉIA11,38%
BRFSI237CALLR$ 23,7541,49% OTM 34 d.u.0,340.210,340000159,0000.34EUROPÉIA16,72%
BRFSH222CALLR$ 22,2562,03% OTM 9 d.u.0,350.260,3529,63%0,1400,29105,0000.35EUROPÉIA22,13%
BRFST180PUTR$ 18,0054,60% OTM 9 d.u.0,10-0.10,1000,260,010,50100,0000.1EUROPÉIA11,57%
BRFST182PUTR$ 18,2550,24% OTM 9 d.u.0,10-0.10,10-54,545%000100,0000.1EUROPÉIA12,22%
BRFSU980PUTR$ 9,8083,39% OTM 34 d.u.0,0100,010000100,0000.01EUROPÉIA1,09%
BRFSU185PUTR$ 18,5051,14% OTM 34 d.u.0,60-0.240,6001,000,011,9992,0000.6EUROPÉIA30,34%
BRFST197PUTR$ 19,7546,57% ATM 9 d.u.0,40-0.330,40-6,977%0,090,18080,0000.4EUROPÉIA35,74%
BRFSH235CALLR$ 23,5048,85% OTM 9 d.u.0,060.070,0620,00%0,450,010,8960,0000.06AMERICANA6,19%