Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BRFS3

BRFS3 BRF SA ON

    • R$ 22,46

    -0,24 arrow -1,057%

    • R$ 22,70

      Máxima

    • R$ 22,11

      Mínima

    • 5.563.100,00

      Volume

    • 02/05/25, 17:07:55

      Último Negócio

    • R$ 22,55

      Abertura

    • R$ 124,55

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 44,96%

      IV (1a)

    • 35,54%

      EWMA (1a)

    • 1,00

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRFSE224CALLR$ 22,4151,04% ATM 9 d.u.0,940.550,94-7,843%0,700,301,1049.640,000,050.89AMERICANA50,92%
BRFSF241CALLR$ 24,1539,08% OTM 33 d.u.0,760.370,76-10,588%0,5000,9943.459,0000.76AMERICANA32,16%
BRFSQ229PUTR$ 22,9150,85% ATM 9 d.u.1,05-0.541,0511,702%0,460,91032.130,000,450.6EUROPÉIA58,17%
BRFSR221PUTR$ 22,1541,50% ATM 33 d.u.1,01-0.391,017,447%00028.608,0001.01EUROPÉIA44,80%
BRFSE234CALLR$ 23,4149,00% ATM 9 d.u.0,490.360,49-18,333%0,480,160,7926.902,0000.49AMERICANA32,87%
BRFSR224PUTR$ 22,4040,76% ATM 33 d.u.1,10-0.421,101,852%0,400,80024.800,0001.1EUROPÉIA47,61%
BRFSQ204PUTR$ 20,4153,26% OTM 9 d.u.0,18-0.150,1812,50%0,110,010,2023.509,0000.18EUROPÉIA17,19%
BRFSE214CALLR$ 21,4151,88% ATM 9 d.u.1,550.721,55-9,884%1,470,842,1022.036,001,050.5AMERICANA68,68%
BRFSQ224PUTR$ 22,4149,48% ATM 9 d.u.0,76-0.450,768,571%0,530,051,0019.202,0000.76EUROPÉIA48,93%
BRFSQ214PUTR$ 21,4150,41% ATM 9 d.u.0,38-0.270,385,556%0,550,150,9519.071,0000.38EUROPÉIA30,73%
BRFSF221CALLR$ 22,1542,02% ATM 33 d.u.1,710.611,71-1,724%1,5003,0018.157,000,311.4AMERICANA55,07%
BRFSF226CALLR$ 22,6541,91% ATM 33 d.u.1,450.551,45-5,844%00018.107,0001.45AMERICANA49,24%
BRFSQ199PUTR$ 19,9163,06% OTM 9 d.u.0,19-0.130,1990,00%0,030,05015.448,0000.19EUROPÉIA16,09%
BRFSQ219PUTR$ 21,9148,84% ATM 9 d.u.0,53-0.360,531,923%0,170,34012.634,0000.53EUROPÉIA39,25%
BRFSF231CALLR$ 23,1539,68% ATM 33 d.u.1,150.491,15-10,156%00011.888,0001.15AMERICANA43,49%
BRFSR246PUTR$ 24,6544,88% ITM 33 d.u.2,56-0.652,5611,304%00011.604,002,190.37EUROPÉIA70,86%
BRFSE204CALLR$ 20,4148,48% ITM 9 d.u.2,280.872,28-8,80%2,031,502,558.982,002,050.23AMERICANA85,30%
BRFSQ195PUTR$ 19,4158,23% OTM 9 d.u.0,09-0.080,09-47,059%0,110,050,178.763,0000.09EUROPÉIA9,45%
BRFSL224CALLR$ 22,4135,46% ATM 163 d.u.3,480.673,48-22,667%0007.590,000,053.43AMERICANA56,36%
BRFSQ279PUTR$ 27,91104,11% ITM 9 d.u.5,67-0.845,67-7,955%0005.670,005,450.22EUROPÉIA88,08%
BRFSR279PUTR$ 27,9052,82% ITM 33 d.u.5,33-0.835,3300005.330,005,440EUROPÉIA87,31%
BRFSE239CALLR$ 23,9148,57% OTM 9 d.u.0,340.280,34-17,073%0,2800,555.317,0000.34AMERICANA24,92%
BRFSE236CALLR$ 23,6647,47% OTM 9 d.u.0,390.310,39-23,529%0,5601,125.168,0000.39EUROPÉIA28,32%
BRFSE231CALLR$ 23,1648,57% ATM 9 d.u.0,570.410,57-21,918%0,150,3004.827,0000.57EUROPÉIA37,08%
BRFSH230CALLR$ 23,0025,89% ATM 73 d.u.1,400.571,40154,545%0,310,6104.784,0001.4AMERICANA51,20%
BRFSE211CALLR$ 21,1642,68% ITM 9 d.u.1,610.81,61-17,857%0,030,0504.238,001,300.31EUROPÉIA77,53%
BRFSE219CALLR$ 21,9149,38% ATM 9 d.u.1,190.641,19-19,048%1,0802,163.976,000,550.64AMERICANA60,60%
BRFSR231PUTR$ 23,1538,47% ATM 33 d.u.1,41-0.511,415,224%0003.899,000,690.72EUROPÉIA56,54%
BRFSE229CALLR$ 22,9149,89% ATM 9 d.u.0,690.450,69-13,75%0,510,021,003.520,0000.69AMERICANA41,75%
BRFSR201PUTR$ 20,1542,12% OTM 33 d.u.0,37-0.180,378,824%0,050,1003.445,0000.37EUROPÉIA22,74%
BRFSQ176PUTR$ 17,6668,94% OTM 9 d.u.0,03-0.030,03-72,727%0003.000,0000.03EUROPÉIA3,47%
BRFSF254CALLR$ 25,4037,94% OTM 33 d.u.0,410.240,41-19,608%0002.965,0000.41EUROPÉIA20,03%
BRFSS199PUTR$ 19,9141,65% OTM 53 d.u.0,50-0.190,508,696%0002.734,0000.5EUROPÉIA24,87%
BRFSF234CALLR$ 23,4035,13% ATM 33 d.u.0,900.450,90-23,729%0,9001,802.700,0000.9EUROPÉIA40,05%
BRFSQ185PUTR$ 18,4158,90% OTM 9 d.u.0,03-0.030,0350,00%0,040,010,072.050,0000.03EUROPÉIA3,82%
BRFSQ209PUTR$ 20,9150,60% OTM 9 d.u.0,25-0.20,2500002.015,0000.25EUROPÉIA22,71%
BRFSR236PUTR$ 23,6542,45% ITM 33 d.u.1,83-0.561,8310,909%0002.013,001,190.64EUROPÉIA61,87%
BRFSQ171PUTR$ 17,1671,02% OTM 9 d.u.0,02-0.020,0200,1500,302.000,0000.02EUROPÉIA2,43%
BRFSQ234PUTR$ 23,4166,14% ATM 9 d.u.1,61-0.591,6118,382%0,160,3101.771,000,950.66EUROPÉIA63,94%
BRFSQ179PUTR$ 17,9161,32% OTM 9 d.u.0,02-0.020,02-33,333%0,010,0101.763,0000.02EUROPÉIA2,65%
BRFSE249CALLR$ 24,9158,97% OTM 9 d.u.0,270.20,2700,010,0101.745,0000.27AMERICANA17,28%
BRFSG229CALLR$ 22,9139,25% ATM 53 d.u.1,690.551,69-14,646%0001.691,0001.69AMERICANA48,07%
BRFSF246CALLR$ 24,6537,89% OTM 33 d.u.0,580.310,58-14,706%0,050,1001.644,0000.58AMERICANA26,67%
BRFSR216PUTR$ 21,6542,03% ATM 33 d.u.0,82-0.330,827,895%0001.640,0000.82EUROPÉIA39,08%
BRFSE244CALLR$ 24,4157,63% OTM 9 d.u.0,350.250,352,941%0,180,010,351.535,0000.35AMERICANA21,88%
BRFSG254CALLR$ 25,4136,70% OTM 53 d.u.0,700.310,70-11,392%0001.294,0000.7AMERICANA25,63%
BRFSR206PUTR$ 20,6545,15% OTM 33 d.u.0,57-0.240,5729,545%0001.140,0000.57EUROPÉIA29,57%
BRFSR196PUTR$ 19,6543,73% OTM 33 d.u.0,30-0.150,307,143%0001.113,0000.3EUROPÉIA19,13%
BRFSR211PUTR$ 21,1542,69% OTM 33 d.u.0,66-0.280,6622,222%0,880,351,401.012,0000.66EUROPÉIA33,65%
BRFSE209CALLR$ 20,9155,78% ITM 9 d.u.1,960.781,96-8,411%3,471,355,58980,001,550.41AMERICANA74,85%