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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BRFSD80R$ 11,10R$ 12,231
00007,410000
-0.020,09R$ 0,09BRFSP80
BRFSD90R$ 9,00R$ 11,241
00008,410000
000BRFSP90
BRFSD10R$ 7,30R$ 10,251
00009,410000
-0.11,20R$ 1,20BRFSP10
BRFSD110R$ 7,40R$ 9,261
000010,410000
-0.030,08R$ 0,08BRFSP110
BRFSD1200R$ 8,271
000011,410000
000BRFSP120
BRFSD13R$ 11,10R$ 11,100.84
000012,410000
-0.020,04R$ 0,04BRFSP13
BRFSD1340R$ 6,291
000013,410000
-0.010,02R$ 0,02BRFSP134
BRFSD15R$ 3,62R$ 5,301
000014,4100,020,01-60,00
-0.020,02R$ 0,02BRFSP15
BRFSD154R$ 2,22R$ 8,880.77
000015,410,600,040,32-64,286
-0.040,05R$ 0,05BRFSP154
BRFSD159R$ 3,75R$ 3,811
67,41100015,9100,050,03-11,111
-0.060,08R$ 0,08BRFSP159
BRFSD169R$ 2,80R$ 2,821
102,89900016,910,220,120,17-15,789
-0.110,16R$ 0,16BRFSP169
BRFSD171R$ 2,52R$ 2,581
1,6130,250,50017,1600,150,08-18,182
-0.130,18R$ 0,18BRFSP171
BRFSD176R$ 2,33R$ 2,330.83
10,9521,990,793,1917,660,290,140,224,00
-0.180,26R$ 0,26BRFSP176
BRFSD179R$ 1,95R$ 1,950.87
2,63200017,910,600,210,41-5,405
-0.210,35R$ 0,35BRFSP179
BRFSD184R$ 1,63R$ 1,630.77
0,6171,610,902,3118,410,9500,48-19,643
-0.270,45R$ 0,45BRFSP184
BRFSD189R$ 1,21R$ 1,210.7
-2,4190,280,57018,9100,310,16-18,571
-0.340,57R$ 0,57BRFSP189
BRFSD194R$ 0,93R$ 0,930.59
-7,001,200,801,6019,410,880,820,85-6,452
-0.420,87R$ 0,87BRFSP194
BRFSD199R$ 0,71R$ 0,710.49
-5,3330,730,700,7619,9100,550,28-15,966
-0.51,00R$ 1,00BRFSP199
BRFSD204R$ 0,56R$ 0,560.4
1,8180,540,140,9420,411,500,010,76-23,333
-0.571,38R$ 1,38BRFSP204
BRFSD209R$ 0,38R$ 0,380.31
-5,000,3200,6420,91000-8,108
-0.651,70R$ 1,70BRFSP209
BRFSD21R$ 0,33R$ 0,330.28
10,000,310,020,5921,16000-0,526
-0.681,89R$ 1,89BRFSP21
BRFSD214R$ 0,23R$ 0,230.22
-25,8060,350,010,6921,41000-23,929
-0.692,13R$ 2,13BRFSP214
BRFSD224R$ 0,17R$ 0,170.15
00,050,10022,4101,000,50-3,333
-0.82,90R$ 2,90BRFSP224
BRFSD226R$ 0,21R$ 0,210.16
162,5000022,660000
-0.753,35R$ 3,35BRFSP226
BRFSD229R$ 0,18R$ 0,180.14
100,0000022,910000
-0.674,07R$ 4,07BRFSP229
BRFSD231R$ 0,12R$ 0,120.11
000023,16000-32,51
-0.863,55R$ 3,55BRFSP231
BRFSD234R$ 0,09R$ 0,090.09
12,500,1300,2623,4100,220,11-13,793
-0.2812,803R$ 3,50BRFSP234
BRFSD236R$ 0,05R$ 0,050.06
000023,660000
-0.615,55R$ 5,55BRFSP236
BRFSD239R$ 0,06R$ 0,060.06
000023,910000
-0.924,20R$ 4,20BRFSP239
BRFSD241R$ 0,07R$ 0,070.07
000024,160000
-0.675,55R$ 5,55BRFSP241
BRFSD244R$ 0,05R$ 0,050.05
000024,41000-5,00
-0.894,75R$ 4,75BRFSP244
BRFSD249R$ 0,04R$ 0,040.04
00,1500,3024,910000
-0.995,10R$ 5,10BRFSP249
BRFSD259R$ 0,03R$ 0,030.03
000025,917,0003,50-3,077
-0.886,30R$ 6,30BRFSP259
BRFSD269R$ 0,06R$ 0,060.05
000026,91000-13,164
-0.937,19R$ 7,19BRFSP269
BRFSD279R$ 0,01R$ 0,010.01
000027,910004,00
-0.888,32R$ 8,32BRFSP279
BRFSD289000
000028,910000
-0.7110,39R$ 10,39BRFSP289
BRFSD500000
000049,910000
-129,8380BRFSP500