Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 22/05/26, 18:56:45

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
BRFSR207PUTR$ 18,70117,43% ATM 19 d.u.2,63-0.472,63000000,751.88EUROPÉIA60,17%
BRFSF220CALLR$ 22,0032,79% OTM 19 d.u.0,010.020,010000000.01AMERICANA1,41%
BRFSR220PUTR$ 22,00158,10% ITM 19 d.u.5,659-0.591,50000004,050EUROPÉIA74,64%
BRFSS139PUTR$ 11,36134,38% OTM 39 d.u.0,73-0.120,730000000.73EUROPÉIA26,14%
BRFSS159PUTR$ 13,36109,98% OTM 39 d.u.0,89-0.170,890000000.89EUROPÉIA30,41%
BRFSS179PUTR$ 15,36101,12% OTM 39 d.u.1,40-0.261,400000001.4EUROPÉIA40,38%
BRFSS191PUTR$ 17,1197,47% ATM 39 d.u.2,09-0.362,090000002.09EUROPÉIA50,57%
BRFSG20CALLR$ 17,36161,87% ATM 39 d.u.4,850.664,85000000,594.26AMERICANA40,74%
BRFSS20PUTR$ 17,36111,91% ATM 39 d.u.2,60-0.372,600000002.6EUROPÉIA53,92%
BRFSG22CALLR$ 19,36279,30% OTM 39 d.u.7,200.697,200000007.2AMERICANA27,43%
BRFSS22PUTR$ 19,3660,57% ITM 39 d.u.2,31-0.552,31000001,410.9EUROPÉIA63,76%
BRFSG24CALLR$ 21,36154,73% OTM 39 d.u.3,300.523,300000003.3AMERICANA28,88%
BRFSS24PUTR$ 21,3651,06% ITM 39 d.u.3,48-0.753,48000003,410.07EUROPÉIA80,68%
BRFSH190CALLR$ 16,95134,47% ITM 64 d.u.5,370.685,37000001,004.37AMERICANA41,86%
BRFST190PUTR$ 16,9582,85% OTM 64 d.u.2,13-0.342,130000002.13EUROPÉIA49,70%
BRFSH197CALLR$ 19,7518,20% OTM 64 d.u.0,250.260,250000000.25EUROPÉIA23,33%
BRFSH240CALLR$ 24,0022,74% OTM 64 d.u.0,010.010,010000000.01AMERICANA1,06%
BRFSV186PUTR$ 16,6173,81% OTM 102 d.u.2,15-0.32,150000002.15EUROPÉIA48,31%
BRFSV191PUTR$ 17,1144,88% ATM 102 d.u.1,20-0.311,200000001.2EUROPÉIA41,71%
BRFSJ20CALLR$ 17,36135,32% ATM 102 d.u.6,500.76,50000000,595.91AMERICANA37,05%
BRFSV20PUTR$ 17,3666,46% ATM 102 d.u.2,20-0.342,200000002.2EUROPÉIA50,32%
BRFSJ22CALLR$ 21,41172,06% OTM 102 d.u.6,820.676,820000006.82AMERICANA25,45%
BRFSJ26CALLR$ 23,36165,71% OTM 102 d.u.6,100.636,100000006.1AMERICANA23,36%
BRFSJ24CALLR$ 23,41148,81% OTM 102 d.u.5,350.65,350000005.35AMERICANA24,25%
BRFSW187PUTR$ 16,7070,28% OTM 125 d.u.2,26-0.32,260000002.26EUROPÉIA48,86%
BRFSK190CALLR$ 16,95111,36% ITM 125 d.u.6,250.716,25000001,005.25AMERICANA40,64%
BRFSW190PUTR$ 16,959,98% OTM 125 d.u.0,02-0.040,020000000.02EUROPÉIA4,47%
BRFSK175CALLR$ 17,50121,93% ATM 125 d.u.6,510.76,51000000,456.06AMERICANA37,27%
BRFSW175PUTR$ 17,507,79% ATM 125 d.u.0,02-0.050,020000000.02EUROPÉIA5,37%
BRFSK180CALLR$ 18,00145,09% ATM 125 d.u.7,350.727,350000007.35AMERICANA32,62%
BRFSW180PUTR$ 18,005,01% ATM 125 d.u.0,01-0.040,01000000,050EUROPÉIA4,18%
BRFSK185CALLR$ 18,50129,68% ATM 125 d.u.6,520.696,520000006.52AMERICANA33,76%
BRFSW185PUTR$ 18,503,13% ATM 125 d.u.0,01-0.060,01000000,550EUROPÉIA6,11%
BRFSK195CALLR$ 19,50107,09% OTM 125 d.u.5,160.645,160000005.16AMERICANA34,40%
BRFSK200CALLR$ 20,00106,22% OTM 125 d.u.4,960.624,960000004.96AMERICANA33,27%
BRFSX186PUTR$ 16,6068,37% OTM 146 d.u.2,29-0.292,290000002.29EUROPÉIA48,61%
BRFSL22CALLR$ 19,8562,63% OTM 146 d.u.3,200.573,200000003.2AMERICANA38,54%
BRFSL24CALLR$ 21,8559,77% OTM 146 d.u.2,400.482,400000002.4AMERICANA31,06%
BRFSL28CALLR$ 25,8573,13% OTM 146 d.u.2,170.42,170000002.17AMERICANA21,24%
BRFSX28PUTR$ 25,8537,98% ITM 146 d.u.6,52-0.86,52000007,900EUROPÉIA87,40%
BRFSL26CALLR$ 25,90128,78% OTM 146 d.u.5,170.585,170000005.17AMERICANA21,55%
BRFSA22CALLR$ 19,95106,47% OTM 162 d.u.5,800.665,800000005.8AMERICANA32,54%
BRFSB160CALLR$ 13,9597,09% ITM 187 d.u.8,000.88,00000004,004AMERICANA49,94%
BRFSB17CALLR$ 14,9578,60% ITM 187 d.u.6,700.776,70000003,003.7AMERICANA52,95%
BRFSB179CALLR$ 15,9582,89% ITM 187 d.u.6,450.746,45000002,004.45AMERICANA47,75%
BRFSB190CALLR$ 16,95101,59% ITM 187 d.u.7,000.737,00000001,006AMERICANA39,67%
BRFSB209CALLR$ 18,9586,74% OTM 187 d.u.5,500.675,500000005.5AMERICANA37,56%
BRFSB229CALLR$ 20,9564,00% OTM 187 d.u.3,500.573,500000003.5AMERICANA35,16%
BRFSB25CALLR$ 22,9573,47% OTM 187 d.u.3,500.533,500000003.5AMERICANA29,04%
BRFSN25PUTR$ 22,9542,51% ITM 187 d.u.4,49-0.594,49000005,000EUROPÉIA72,26%