Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 02/04/26, 18:48:35

Search Icon
INÍCIO/BRFS3

BRFS3 BRF SA ON

    • R$ 17,95

    -1,02 arrow -5,37%

    • R$ 18,77

      Máxima

    • R$ 17,95

      Mínima

    • 20.861.800,00

      Volume

    • 03/02/23, 18:07:00

      Último Negócio

    • R$ 18,75

      Abertura

    • R$ 377,95

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 42,92%

      IV (1a)

    • 43,36%

      EWMA (1a)

    • -0,06

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRFSD18CALLR$ 15,36397,35% ITM 9 d.u.6,300.726,30000002,593.71EUROPÉIA43,57%
BRFSP18PUTR$ 15,36197,45% OTM 9 d.u.1,35-0.271,350000001.35EUROPÉIA40,38%
BRFSD200CALLR$ 17,36399,21% ATM 9 d.u.5,520.675,52000000,594.93EUROPÉIA37,19%
BRFSP200PUTR$ 17,36175,50% ATM 9 d.u.2,00-0.392,000000002EUROPÉIA52,04%
BRFSP19PUTR$ 17,86162,90% ATM 9 d.u.2,10-0.432,100000002.1EUROPÉIA54,88%
BRFSD220CALLR$ 19,36369,81% OTM 9 d.u.4,450.64,450000004.45EUROPÉIA32,60%
BRFSP220PUTR$ 19,36119,14% ITM 9 d.u.2,41-0.582,41000001,411EUROPÉIA66,56%
BRFSE230CALLR$ 20,95171,86% OTM 27 d.u.3,050.513,050000003.05AMERICANA29,76%
BRFSQ230PUTR$ 20,95119,63% ITM 27 d.u.4,54-0.564,54000003,001.54EUROPÉIA71,05%
BRFSE220CALLR$ 22,0027,02% OTM 27 d.u.0,010.020,010000000.01AMERICANA1,44%
BRFSQ220PUTR$ 22,00137,83% ITM 27 d.u.5,712-0.583,53000004,050EUROPÉIA74,08%
BRFSR207PUTR$ 18,7077,29% ATM 51 d.u.2,63-0.452,63000000,751.88EUROPÉIA58,55%
BRFSF220CALLR$ 22,0018,57% OTM 51 d.u.0,010.020,010000000.01AMERICANA1,53%
BRFSS139PUTR$ 11,36102,09% OTM 71 d.u.0,73-0.120,730000000.73EUROPÉIA26,08%
BRFSS159PUTR$ 13,3684,21% OTM 71 d.u.0,89-0.170,890000000.89EUROPÉIA30,18%
BRFSS179PUTR$ 15,3678,17% OTM 71 d.u.1,40-0.251,400000001.4EUROPÉIA39,88%
BRFSS191PUTR$ 17,1176,15% ATM 71 d.u.2,09-0.342,090000002.09EUROPÉIA49,72%
BRFSG20CALLR$ 17,36116,66% ATM 71 d.u.4,850.664,85000000,594.26AMERICANA42,21%
BRFSS20PUTR$ 17,3687,13% ATM 71 d.u.2,60-0.352,600000002.6EUROPÉIA53,18%
BRFSG22CALLR$ 19,36204,42% OTM 71 d.u.7,200.697,200000007.2AMERICANA28,15%
BRFSS22PUTR$ 19,3650,00% ITM 71 d.u.2,31-0.512,31000001,410.9EUROPÉIA61,01%
BRFSG24CALLR$ 21,36112,03% OTM 71 d.u.3,300.533,300000003.3AMERICANA29,87%
BRFSS24PUTR$ 21,3646,00% ITM 71 d.u.3,48-0.673,48000003,410.07EUROPÉIA75,31%
BRFSH190CALLR$ 16,95106,89% ITM 96 d.u.5,370.695,37000001,004.37AMERICANA43,33%
BRFST190PUTR$ 16,9570,95% OTM 96 d.u.2,13-0.322,130000002.13EUROPÉIA49,00%
BRFSH197CALLR$ 19,7512,76% OTM 96 d.u.0,250.290,250000000.25EUROPÉIA26,63%
BRFSH240CALLR$ 24,0017,55% OTM 96 d.u.0,010.020,010000000.01AMERICANA1,14%
BRFSV186PUTR$ 16,6167,13% OTM 134 d.u.2,15-0.292,150000002.15EUROPÉIA47,81%
BRFSV191PUTR$ 17,1141,56% ATM 134 d.u.1,20-0.31,200000001.2EUROPÉIA40,72%
BRFSJ20CALLR$ 17,36115,82% ATM 134 d.u.6,500.716,50000000,595.91AMERICANA38,18%
BRFSV20PUTR$ 17,3660,82% ATM 134 d.u.2,20-0.332,200000002.2EUROPÉIA49,62%
BRFSJ22CALLR$ 21,41148,31% OTM 134 d.u.6,820.676,820000006.82AMERICANA26,12%
BRFSJ26CALLR$ 23,36142,84% OTM 134 d.u.6,100.636,100000006.1AMERICANA23,97%
BRFSV26PUTR$ 23,3627,52% ITM 134 d.u.4,20-0.814,20000005,410EUROPÉIA85,73%
BRFSJ24CALLR$ 23,41128,06% OTM 134 d.u.5,350.65,350000005.35AMERICANA24,91%
BRFSW187PUTR$ 16,7065,27% OTM 157 d.u.2,26-0.292,260000002.26EUROPÉIA48,41%
BRFSK190CALLR$ 16,9597,15% ITM 157 d.u.6,250.716,25000001,005.25AMERICANA41,96%
BRFSW190PUTR$ 16,959,89% OTM 157 d.u.0,02-0.040,020000000.02EUROPÉIA4,15%
BRFSK175CALLR$ 17,50106,72% ATM 157 d.u.6,510.716,51000000,456.06AMERICANA38,41%
BRFSW175PUTR$ 17,507,97% ATM 157 d.u.0,02-0.040,020000000.02EUROPÉIA4,85%
BRFSK180CALLR$ 18,00127,56% ATM 157 d.u.7,350.727,350000007.35AMERICANA33,52%
BRFSW180PUTR$ 18,005,44% ATM 157 d.u.0,01-0.030,01000000,050EUROPÉIA3,59%
BRFSK185CALLR$ 18,50113,76% ATM 157 d.u.6,520.696,520000006.52AMERICANA34,74%
BRFSW185PUTR$ 18,503,82% ATM 157 d.u.0,01-0.040,01000000,550EUROPÉIA4,75%
BRFSK195CALLR$ 19,5093,58% OTM 157 d.u.5,160.645,160000005.16AMERICANA35,50%
BRFSK200CALLR$ 20,0092,85% OTM 157 d.u.4,960.634,960000004.96AMERICANA34,33%
BRFSX186PUTR$ 16,6064,31% OTM 178 d.u.2,29-0.282,290000002.29EUROPÉIA48,23%
BRFSL22CALLR$ 19,8554,72% OTM 178 d.u.3,200.583,200000003.2AMERICANA40,17%
BRFSL24CALLR$ 21,8552,38% OTM 178 d.u.2,400.492,400000002.4AMERICANA32,34%
BRFSL28CALLR$ 25,8564,78% OTM 178 d.u.2,170.412,170000002.17AMERICANA21,96%