Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 18:34:29

Search Icon
INÍCIO/BRFS3

BRFS3 BRF SA ON

    • R$ 18,02

    -0,30 arrow -1,638%

    • R$ 18,31

      Máxima

    • R$ 17,67

      Mínima

    • 10.704.100,00

      Volume

    • 13/05/24, 17:55:57

      Último Negócio

    • R$ 17,93

      Abertura

    • R$ 193,10

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 51,00%

      Desvio Padrão (1a)

    • 39,66%

      IV (1a)

    • 45,63%

      EWMA (1a)

    • 0,36

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRFSR185PUTR$ 18,5042,31% ATM 28 d.u.1,13-0.511,1313,00%1,141,131,1571.659,000,480.65EUROPÉIA56,14%
BRFSF190CALLR$ 19,0038,58% OTM 28 d.u.0,630.410,63-17,105%0,640,610,67166.824,0000.63AMERICANA35,80%
BRFSE187CALLR$ 18,7550,54% ATM 4 d.u.0,200.290,20-31,034%0,210,200,22134.663,0000.2AMERICANA26,66%
BRFSR175PUTR$ 17,5042,17% ATM 28 d.u.0,65-0.350,65-1,515%0,650,620,6849.761,0000.65EUROPÉIA40,49%
BRFSQ187PUTR$ 18,7545,09% ATM 4 d.u.0,85-0.740,8526,866%0,860,830,8920.061,000,730.12EUROPÉIA75,53%
BRFSE200CALLR$ 20,0054,76% OTM 4 d.u.0,040.070,04-33,333%0,040,030,042.020,0000.04EUROPÉIA6,48%
BRFSF235CALLR$ 23,5039,69% OTM 28 d.u.0,030.030,03-25,00%0,030,020,032.000,0000.03AMERICANA2,48%
BRFSR170PUTR$ 17,0042,68% OTM 28 d.u.0,48-0.280,486,667%0,470,440,5074.830,0000.48EUROPÉIA33,00%
BRFSQ152PUTR$ 15,2565,30% OTM 4 d.u.0,01-0.020,0100,020,010,0239,0000.01EUROPÉIA2,21%
BRFSF185CALLR$ 18,5039,58% ATM 28 d.u.0,850.490,85-13,265%0,800,750,85577.924,0000.85AMERICANA43,81%
BRFSF180CALLR$ 18,0038,48% ATM 28 d.u.1,060.571,06-14,516%1,070,921,21160.935,000,021.04AMERICANA52,28%
BRFSQ177PUTR$ 17,7542,76% ATM 4 d.u.0,25-0.360,25-3,846%0,1700,3391.669,0000.25EUROPÉIA38,53%
BRFSR165PUTR$ 16,5042,38% OTM 28 d.u.0,33-0.210,33-8,333%0,2000,4058.245,0000.33EUROPÉIA25,61%
BRFSE177CALLR$ 17,7548,98% ATM 4 d.u.0,610.620,61-14,085%0,710,610,8055.196,000,270.34AMERICANA59,76%
BRFSS185PUTR$ 18,5041,66% ATM 48 d.u.1,32-0.471,3228,155%00051.013,000,480.84EUROPÉIA53,96%
BRFSE167CALLR$ 16,7559,05% ITM 4 d.u.1,410.851,41-38,961%1,651,321,9850.444,001,270.14AMERICANA83,47%
BRFSS175PUTR$ 17,5042,60% ATM 48 d.u.0,88-0.350,8800,300,59034.478,0000.88EUROPÉIA42,16%
BRFSR180PUTR$ 18,0042,64% ATM 28 d.u.0,88-0.430,8812,821%0,730,500,9533.238,0000.88EUROPÉIA48,47%
BRFSQ172PUTR$ 17,2548,27% ATM 4 d.u.0,14-0.220,14-6,667%0,100,010,1830.621,0000.14EUROPÉIA23,53%
BRFSE127CALLR$ 12,75199,56% ITM 4 d.u.5,440.935,44-8,571%00027.200,005,270.17AMERICANA89,59%
BRFSE182CALLR$ 18,2537,07% ATM 4 d.u.0,250.420,25-53,704%0,450,250,6526.577,0000.25AMERICANA40,10%
BRFSF130CALLR$ 13,0065,43% ITM 28 d.u.5,290.955,2954,678%00026.450,005,020.27AMERICANA92,71%
BRFSG190CALLR$ 19,0037,76% OTM 48 d.u.0,960.460,96-20,00%0,110,21017.756,0000.96AMERICANA39,99%
BRFSR150PUTR$ 15,0045,35% OTM 28 d.u.0,11-0.080,1100,130,100,1515.165,0000.11EUROPÉIA10,87%
BRFSF195CALLR$ 19,5038,96% OTM 28 d.u.0,480.330,48-17,241%0,530,300,7514.118,0000.48AMERICANA28,72%
BRFSG18CALLR$ 18,0038,00% ATM 48 d.u.1,420.591,4249,474%00013.378,000,021.4AMERICANA52,91%
BRFSS18PUTR$ 18,0041,94% ATM 48 d.u.1,08-0.411,0800,5601,1312.516,0001.08EUROPÉIA48,01%
BRFSG185CALLR$ 18,5038,06% ATM 48 d.u.1,180.531,18000011.127,0001.18AMERICANA46,33%
BRFSG220CALLR$ 22,0037,78% OTM 48 d.u.0,240.160,24-14,286%00011.093,0000.24AMERICANA12,66%
BRFSR190PUTR$ 19,0042,53% ITM 28 d.u.1,43-0.581,4310,853%1,350,901,809.537,000,980.45EUROPÉIA63,40%
BRFSE160CALLR$ 16,00109,88% ITM 4 d.u.2,300.832,30206,667%0,010,0109.200,002,020.28EUROPÉIA78,95%
BRFSG195CALLR$ 19,5037,44% OTM 48 d.u.0,770.40,7700008.464,0000.77AMERICANA33,97%
BRFSF200CALLR$ 20,0039,25% OTM 28 d.u.0,360.270,36-12,195%0,510,330,698.418,0000.36AMERICANA22,61%
BRFSE102CALLR$ 10,25295,25% ITM 4 d.u.7,930.967,93-4,802%0007.930,007,770.16AMERICANA90,93%
BRFSR27PUTR$ 27,0047,08% ITM 28 d.u.8,60-0.998,6000007.740,008,980EUROPÉIA99,48%
BRFSE192CALLR$ 19,2554,34% OTM 4 d.u.0,120.180,12-20,00%0,120,080,157.473,0000.12AMERICANA16,64%
BRFSG110CALLR$ 11,0059,56% ITM 48 d.u.7,320.987,3200007.320,007,020.3AMERICANA96,89%
BRFSE150CALLR$ 15,00126,82% ITM 4 d.u.3,210.893,21-1,835%0006.634,003,020.19EUROPÉIA86,02%
BRFSF205CALLR$ 20,5037,96% OTM 28 d.u.0,240.20,24-29,412%0,430,210,655.094,0000.24AMERICANA16,65%
BRFSE162CALLR$ 16,2579,04% ITM 4 d.u.1,930.871,93-3,50%0,751,5004.597,001,770.16AMERICANA84,35%
BRFSE197CALLR$ 19,7557,29% OTM 4 d.u.0,070.110,0700,080,050,104.347,0000.07AMERICANA10,07%
BRFSD21CALLR$ 21,7540,82% OTM 237 d.u.2,350.512,35-3,292%0004.230,0002.35EUROPÉIA35,78%
BRFSQ182PUTR$ 18,2546,89% ATM 4 d.u.0,53-0.560,5329,268%0,3000,604.115,000,230.3EUROPÉIA58,29%
BRFSQ167PUTR$ 16,7551,78% OTM 4 d.u.0,07-0.120,07-12,50%0,060,010,104.027,0000.07EUROPÉIA13,15%
BRFSS155PUTR$ 15,5046,10% OTM 48 d.u.0,35-0.170,3540,00%0,300,240,353.354,0000.35EUROPÉIA22,03%
BRFSB177CALLR$ 17,7540,71% ATM 198 d.u.3,560.693,56-3,523%0003.204,000,273.29EUROPÉIA55,74%
BRFSL220CALLR$ 22,0037,21% OTM 157 d.u.1,280.41,28-22,892%0002.553,0001.28AMERICANA29,10%
BRFSE172CALLR$ 17,2564,26% ATM 4 d.u.1,060.731,06-11,667%0,430,8502.401,000,770.29AMERICANA70,00%
BRFSL230CALLR$ 23,0036,72% OTM 157 d.u.1,010.341,01-28,873%0,7001,402.019,0001.01AMERICANA23,97%
BRFSQ157PUTR$ 15,7566,33% OTM 4 d.u.0,03-0.050,0350,00%0001.950,0000.03EUROPÉIA5,55%