Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/BRFS3

BRFS3 BRF SA ON

    • R$ 22,15

    1,11 arrow +5,276%

    • R$ 22,15

      Máxima

    • R$ 21,21

      Mínima

    • 12.506.200,00

      Volume

    • 16/09/25, 20:59:27

      Último Negócio

    • R$ 21,23

      Abertura

    • R$ 273,40

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 44,03%

      IV (1a)

    • 37,43%

      EWMA (1a)

    • 0,71

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRFSV242PUTR$ 24,2550,46% ITM 23 d.u.2,49-0.672,49-43,409%3,0806,16278.133,002,100.39EUROPÉIA72,33%
BRFSI220CALLR$ 22,0023,56% ATM 3 d.u.0,330.630,33135,714%0,320,180,4574.840,000,150.18AMERICANA62,24%
BRFSJ205CALLR$ 20,5026,89% ITM 23 d.u.2,010.872,0148,889%0,200,40064.920,001,650.36AMERICANA85,51%
BRFSV235PUTR$ 23,5048,13% ITM 23 d.u.1,92-0.61,92-23,20%00061.252,001,350.57EUROPÉIA65,47%
BRFSJ220CALLR$ 22,0031,36% ATM 23 d.u.1,050.61,0556,716%00050.176,000,150.9AMERICANA55,94%
BRFSI215CALLR$ 21,5043,32% ATM 3 d.u.0,840.750,84250,00%0,4800,9547.066,000,650.19AMERICANA73,87%
BRFSU405PUTR$ 40,50413,73% ITM 3 d.u.18,85-0.8718,856,078%00043.355,0018,350.5EUROPÉIA94,05%
BRFSV410PUTR$ 41,00136,25% ITM 23 d.u.18,75-0.918,75000043.125,0018,850EUROPÉIA95,28%
BRFSJ225CALLR$ 22,5029,98% ATM 23 d.u.0,760.50,76245,455%0,880,751,0031.226,0000.76AMERICANA46,52%
BRFSV220PUTR$ 22,0047,46% ATM 23 d.u.1,06-0.421,06-33,75%0,980,101,8528.523,0001.06EUROPÉIA47,67%
BRFSJ210CALLR$ 21,0028,15% ITM 23 d.u.1,630.791,6363,00%1,331,001,6527.427,001,150.48AMERICANA76,54%
BRFSJ242CALLR$ 24,2530,42% OTM 23 d.u.0,230.210,2376,923%0,210,010,4021.991,0000.23EUROPÉIA18,34%
BRFSJ235CALLR$ 23,5034,83% OTM 23 d.u.0,510.350,51131,818%0,430,250,6020.708,0000.51AMERICANA30,78%
BRFSV185PUTR$ 18,5063,47% OTM 23 d.u.0,32-0.140,323,226%0,040,07019.002,0000.32EUROPÉIA18,27%
BRFSI225CALLR$ 22,5031,08% ATM 3 d.u.0,170.340,17142,857%0,200,090,3017.707,0000.17AMERICANA33,23%
BRFSJ200CALLR$ 20,0041,82% ITM 23 d.u.2,650.832,6594,853%1,002,00016.351,002,150.5AMERICANA79,93%
BRFSW225PUTR$ 22,5054,80% ATM 48 d.u.2,00-0.442,00000014.800,000,351.65EUROPÉIA53,25%
BRFSU227PUTR$ 22,7550,95% ATM 3 d.u.0,83-0.660,83-72,787%00013.891,000,600.23EUROPÉIA68,46%
BRFSU212PUTR$ 21,2597,78% ATM 3 d.u.0,53-0.320,5300,010,01013.588,0000.53EUROPÉIA36,32%
BRFSJ215CALLR$ 21,5026,66% ATM 23 d.u.1,240.711,2431,915%00013.445,000,650.59AMERICANA68,32%
BRFSU222PUTR$ 22,2549,35% ATM 3 d.u.0,51-0.510,51-72,432%00013.145,000,100.41EUROPÉIA53,26%
BRFSI222CALLR$ 22,2530,20% ATM 3 d.u.0,260.470,26271,429%0,1800,3611.975,0000.26EUROPÉIA45,77%
BRFSU220PUTR$ 22,0067,49% ATM 3 d.u.0,56-0.440,56-79,026%0,010,02011.794,0000.56EUROPÉIA46,95%
BRFSU215PUTR$ 21,5055,01% ATM 3 d.u.0,25-0.290,25-63,768%0,010,0209.531,0000.25EUROPÉIA31,13%
BRFSV170PUTR$ 17,0059,10% OTM 23 d.u.0,09-0.050,09-10,00%0,210,030,388.010,0000.09EUROPÉIA7,22%
BRFSV200PUTR$ 20,0043,92% OTM 23 d.u.0,30-0.180,30-40,00%0,150,3007.899,0000.3EUROPÉIA21,40%
BRFSK220CALLR$ 22,0030,68% ATM 48 d.u.1,540.621,5426,23%0,250,5007.574,000,151.39AMERICANA56,70%
BRFSU245PUTR$ 24,50215,74% ITM 3 d.u.3,53-0.623,5300007.413,002,351.18EUROPÉIA70,52%
BRFSU270PUTR$ 27,00206,78% ITM 3 d.u.5,39-0.785,39-23,219%0007.114,004,850.54EUROPÉIA83,73%
BRFSV210PUTR$ 21,0046,97% OTM 23 d.u.0,64-0.30,64-26,437%0,250,5006.507,0000.64EUROPÉIA34,89%
BRFSV190PUTR$ 19,0059,85% OTM 23 d.u.0,36-0.160,3644,00%0,060,1205.666,0000.36EUROPÉIA20,51%
BRFSJ230CALLR$ 23,0032,53% ATM 23 d.u.0,620.420,62100,00%0,200,3905.602,0000.62AMERICANA37,77%
BRFSV260PUTR$ 26,0080,42% ITM 23 d.u.4,50-0.694,5000005.400,003,850.65EUROPÉIA76,80%
BRFSX224PUTR$ 22,4127,34% ATM 68 d.u.1,00-0.411,0000005.000,000,260.74EUROPÉIA46,26%
BRFSV225PUTR$ 22,5045,17% ATM 23 d.u.1,25-0.481,25-56,14%0,501,0004.428,000,350.9EUROPÉIA53,83%
BRFSV215PUTR$ 21,5050,25% ATM 23 d.u.0,91-0.360,91-41,667%0,040,0703.159,0000.91EUROPÉIA42,13%
BRFSU205PUTR$ 20,5043,43% OTM 3 d.u.0,02-0.050,02-90,00%0,010,0203.034,0000.02EUROPÉIA5,02%
BRFSV195PUTR$ 19,5048,73% OTM 23 d.u.0,28-0.150,28-34,884%0,100,2002.756,0000.28EUROPÉIA19,15%
BRFSI227CALLR$ 22,7530,94% ATM 3 d.u.0,100.230,10150,00%0,090,060,122.630,0000.1EUROPÉIA22,28%
BRFSV212PUTR$ 21,2551,90% ATM 23 d.u.0,85-0.340,85-48,795%0002.550,0000.85EUROPÉIA39,67%
BRFSW207PUTR$ 20,7554,08% OTM 48 d.u.1,18-0.311,1800002.360,0001.18EUROPÉIA39,61%
BRFSU210PUTR$ 21,0044,97% OTM 3 d.u.0,07-0.130,07-80,00%0,1800,352.171,0000.07EUROPÉIA13,71%
BRFSU235PUTR$ 23,50138,62% ITM 3 d.u.2,13-0.622,13-27,797%0002.130,001,350.78EUROPÉIA67,60%
BRFSI235CALLR$ 23,5047,65% OTM 3 d.u.0,080.140,08100,00%0,050,010,092.035,0000.08AMERICANA12,83%
BRFSU200PUTR$ 20,0058,71% OTM 3 d.u.0,03-0.050,03-62,50%0,050,010,091.967,0000.03EUROPÉIA5,64%
BRFSW210PUTR$ 21,0050,08% OTM 48 d.u.1,14-0.321,14-5,00%0001.938,0001.14EUROPÉIA40,21%
BRFSV180PUTR$ 18,0053,61% OTM 23 d.u.0,13-0.080,138,333%0,170,090,251.503,0000.13EUROPÉIA10,15%
BRFSV205PUTR$ 20,5046,84% OTM 23 d.u.0,48-0.240,48-31,429%0,510,300,721.449,0000.48EUROPÉIA28,77%
BRFSV250PUTR$ 25,0055,84% ITM 23 d.u.3,17-0.713,17-40,525%0001.268,002,850.32EUROPÉIA76,78%
BRFSW181PUTR$ 18,2549,57% OTM 48 d.u.0,35-0.130,3500,410,320,491.171,0000.35EUROPÉIA18,36%