Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/BRFS3

BRFS3 BRF SA ON

    • R$ 19,56

    -0,08 arrow -0,407%

    • 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)

    • 0,96

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRFSD199CALLR$ 19,9134,34% ATM 21 d.u.0,710.490,71-5,333%0,730,700,7670.184,0000.71AMERICANA45,26%
BRFSP194PUTR$ 19,4146,62% ATM 21 d.u.0,87-0.420,87-6,452%0,850,820,8843.087,0000.87EUROPÉIA47,19%
BRFSP214PUTR$ 21,4148,76% ITM 21 d.u.2,13-0.692,13-23,929%0001.974.120,001,850.28EUROPÉIA73,74%
BRFSD214CALLR$ 21,4133,67% OTM 21 d.u.0,230.220,23-25,806%0,350,010,69230.621,0000.23AMERICANA19,30%
BRFSD184CALLR$ 18,4135,74% ITM 21 d.u.1,630.771,630,617%1,610,902,31220.614,001,150.48AMERICANA73,92%
BRFSE195CALLR$ 19,4137,41% ATM 39 d.u.1,420.61,42-8,387%000158.895,000,151.27AMERICANA54,60%
BRFSD204CALLR$ 20,4136,61% ATM 21 d.u.0,560.40,561,818%0,540,140,9498.424,0000.56AMERICANA36,21%
BRFSP199PUTR$ 19,9141,20% ATM 21 d.u.1,00-0.51,00-15,966%0,280,55084.440,000,350.65EUROPÉIA54,68%
BRFSO221PUTR$ 22,1645,60% ITM 2 d.u.2,577-12,43-3,187%00080.188,002,600EUROPÉIA99,89%
BRFSD21CALLR$ 21,1636,25% OTM 21 d.u.0,330.280,3310,00%0,390,020,7549.431,0000.33EUROPÉIA24,19%
BRFSD209CALLR$ 20,9135,54% OTM 21 d.u.0,380.310,38-5,00%0,3200,6440.598,0000.38AMERICANA27,55%
BRFSP279PUTR$ 27,9191,13% ITM 21 d.u.8,32-0.888,324,00%00037.366,008,350EUROPÉIA92,53%
BRFSC191CALLR$ 19,1646,08% ATM 2 d.u.0,570.710,57-10,937%0,010,01031.723,000,400.17AMERICANA69,42%
BRFSP21PUTR$ 21,1645,79% ITM 21 d.u.1,89-0.671,89-0,526%00031.140,001,600.29EUROPÉIA71,87%
BRFSO211PUTR$ 21,1665,88% ITM 2 d.u.1,63-0.91,633,165%00027.607,001,600.03EUROPÉIA91,17%
BRFSP224PUTR$ 22,4148,25% ITM 21 d.u.2,90-0.82,90-3,333%0,501,00022.930,002,850.05EUROPÉIA83,36%
BRFSP184PUTR$ 18,4145,12% OTM 21 d.u.0,45-0.270,45-19,643%0,4800,9521.621,0000.45EUROPÉIA31,44%
BRFSC174CALLR$ 17,41113,21% ITM 2 d.u.2,280.892,2814,00%1,5003,0019.790,002,150.13EUROPÉIA86,74%
BRFSC215CALLR$ 20,9146,45% OTM 2 d.u.0,020.060,02-50,00%0,1000,2019.108,0000.02EUROPÉIA5,38%
BRFSC20CALLR$ 20,6650,09% OTM 2 d.u.0,050.120,0500,0900,1718.598,0000.05AMERICANA11,03%
BRFSC201CALLR$ 20,1654,12% ATM 2 d.u.0,160.280,1677,778%0,2500,5017.099,0000.16AMERICANA26,45%
BRFSC190CALLR$ 18,4187,58% ITM 2 d.u.1,350.81,359,756%0,040,08016.805,001,150.2EUROPÉIA77,36%
BRFSP244PUTR$ 24,4156,42% ITM 21 d.u.4,75-0.894,75-5,00%00014.250,004,850EUROPÉIA91,54%
BRFSD194CALLR$ 19,4133,01% ATM 21 d.u.0,930.60,93-7,00%1,200,801,6013.811,000,150.78AMERICANA55,84%
BRFSO235PUTR$ 22,9192,95% ITM 2 d.u.3,346-0.973,15-11,268%1,252,50013.718,003,350EUROPÉIA97,37%
BRFSP179PUTR$ 17,9147,44% OTM 21 d.u.0,35-0.210,35-5,405%0,410,210,6010.080,0000.35EUROPÉIA25,65%
BRFSO225PUTR$ 21,91161,51% ITM 2 d.u.2,697-0.762,18-8,403%00010.068,002,350EUROPÉIA80,33%
BRFSC179CALLR$ 17,9193,03% ITM 2 d.u.1,780.871,785,952%0009.305,001,650.13EUROPÉIA84,95%
BRFSQ195PUTR$ 19,4148,05% ATM 39 d.u.1,20-0.41,2000009.131,0001.2EUROPÉIA47,90%
BRFSC205CALLR$ 19,9156,06% ATM 2 d.u.0,250.380,2500,190,040,358.365,0000.25EUROPÉIA35,96%
BRFSO249PUTR$ 24,91188,47% ITM 2 d.u.5,45-0.915,4500,230,4606.500,005,350.1EUROPÉIA93,55%
BRFSP169PUTR$ 16,9147,80% OTM 21 d.u.0,16-0.110,16-15,789%0,170,120,226.403,0000.16EUROPÉIA14,36%
BRFSD176CALLR$ 17,6643,98% ITM 21 d.u.2,330.832,3310,952%1,990,793,195.516,001,900.43EUROPÉIA79,58%
BRFSO240PUTR$ 23,4198,17% ITM 2 d.u.3,84-0.983,84-5,185%1,503,0005.255,003,850EUROPÉIA98,15%
BRFSP204PUTR$ 20,4145,24% ATM 21 d.u.1,38-0.571,38-23,333%0,760,011,505.077,000,850.53EUROPÉIA62,10%
BRFSD179CALLR$ 17,9130,49% ITM 21 d.u.1,950.881,952,632%0005.059,001,650.3AMERICANA86,00%
BRFSC176CALLR$ 17,66105,95% ITM 2 d.u.2,040.872,0413,333%0004.108,001,900.14AMERICANA85,23%
BRFSP259PUTR$ 25,9173,63% ITM 21 d.u.6,30-0.886,30-3,077%3,5007,003.810,006,350EUROPÉIA91,59%
BRFSP231PUTR$ 23,1649,12% ITM 21 d.u.3,55-0.853,55-32,51%0003.550,003,600EUROPÉIA88,22%
BRFSP234PUTR$ 23,4120,72% ITM 21 d.u.3,599-13,50-13,793%0,110,2203.500,003,850EUROPÉIA99,78%
BRFSC200CALLR$ 19,4153,28% ATM 2 d.u.0,460.580,464,545%0,7501,503.400,000,150.31EUROPÉIA56,36%
BRFSO201PUTR$ 20,1613,96% ATM 2 d.u.0,58-0.990,58-25,641%0003.305,000,600EUROPÉIA99,07%
BRFSD189CALLR$ 18,9131,88% ATM 21 d.u.1,210.71,21-2,419%0,280,5703.032,000,650.56AMERICANA66,96%
BRFSP269PUTR$ 26,9170,34% ITM 21 d.u.7,19-0.927,19-13,164%0002.876,007,350EUROPÉIA94,73%
BRFSC196CALLR$ 19,6655,78% ATM 2 d.u.0,350.480,3512,903%0,010,0102.841,0000.35AMERICANA45,75%
BRFSQ209PUTR$ 20,9147,71% ITM 39 d.u.2,01-0.562,01-2,899%0002.613,001,350.66EUROPÉIA63,39%
BRFSO190PUTR$ 18,4144,77% OTM 2 d.u.0,02-0.060,02-66,667%0,0400,072.407,0000.02EUROPÉIA6,36%
BRFSO276PUTR$ 27,66418,12% ITM 2 d.u.8,89-0.777,9231,561%0002.376,008,100EUROPÉIA86,73%
BRFSQ199PUTR$ 19,9149,10% ATM 39 d.u.1,48-0.461,48-4,516%2,070,353,802.220,000,351.13EUROPÉIA53,36%
BRFSO251PUTR$ 25,1633,06% ITM 2 d.u.5,574-15,46-3,704%0002.157,005,600EUROPÉIA100,00%