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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BRFSF1290R$ 9,781
000012,900000
000BRFSR129
BRFSF1340R$ 9,291
000013,400000
000BRFSR134
BRFSF1440R$ 8,301
000014,400000
000BRFSR144
BRFSF1510R$ 7,571
000015,150000
000BRFSR151
BRFSF154R$ 7,48R$ 7,480.94
000015,400,8000,400
-0.030,07R$ 0,07BRFSR154
BRFSF156R$ 7,54R$ 7,540.89
000015,650000
000BRFSR156
BRFSF1610R$ 6,581
000016,150000
000BRFSR161
BRFSF1640R$ 6,341
000016,400000
000BRFSR164
BRFSF1660R$ 6,091
000016,650000
000BRFSR166
BRFSF1710R$ 5,601
000017,150,070,040,060
-0.040,07R$ 0,07BRFSR171
BRFSF174R$ 6,20R$ 6,200.83
000017,400000
-0.050,08R$ 0,08BRFSR174
BRFSF1760R$ 5,111
000017,650000
000BRFSR176
BRFSF1810R$ 4,621
000018,150000
-0.060,10R$ 0,10BRFSR181
BRFSF1840R$ 4,371
000018,400000
000BRFSR184
BRFSF1860R$ 4,121
000018,650000
000BRFSR186
BRFSF189R$ 4,40R$ 4,400.83
000018,900005,556
-0.10,19R$ 0,19BRFSR189
BRFSF1910R$ 3,631
000019,1500010,526
-0.110,21R$ 0,21BRFSR191
BRFSF194R$ 3,70R$ 3,700.85
94,73700019,400000
-0.130,23R$ 0,23BRFSR194
BRFSF196R$ 4,20R$ 4,200.75
000019,650007,143
-0.150,30R$ 0,30BRFSR196
BRFSF1990R$ 2,901
000019,900000
-0.160,32R$ 0,32BRFSR199
BRFSF201R$ 3,49R$ 3,490.75
000020,1500,100,058,824
-0.180,37R$ 0,37BRFSR201
BRFSF204R$ 2,20R$ 2,401
-30,81800020,400000
-0.190,37R$ 0,37BRFSR204
BRFSF206R$ 3,00R$ 3,000.73
00,010,01020,6500029,545
-0.240,57R$ 0,57BRFSR206
BRFSF211R$ 2,46R$ 2,460.7
000021,151,400,350,8822,222
-0.280,66R$ 0,66BRFSR211
BRFSF214R$ 2,37R$ 2,370.67
000021,401,0000,500
-0.30,67R$ 0,67BRFSR214
BRFSF216R$ 1,88R$ 1,880.68
-23,26500021,650007,895
-0.330,82R$ 0,82BRFSR216
BRFSF221R$ 1,71R$ 1,710.61
-1,7241,5003,0022,150007,447
-0.391,01R$ 1,01BRFSR221
BRFSF224R$ 1,43R$ 1,430.58
12,59800022,4000,800,401,852
-0.421,10R$ 1,10BRFSR224
BRFSF226R$ 1,45R$ 1,450.55
-5,84400022,65000-0,833
-0.451,19R$ 1,19BRFSR226
BRFSF231R$ 1,15R$ 1,150.49
-10,15600023,150005,224
-0.511,41R$ 1,41BRFSR231
BRFSF234R$ 0,90R$ 0,900.45
-23,7290,9001,8023,400000
-10,5450BRFSR234
BRFSF236R$ 1,08R$ 1,080.44
01,4102,8223,6500010,909
-0.561,83R$ 1,83BRFSR236
BRFSF239R$ 1,11R$ 1,110.43
000023,900000
-11,0370BRFSR239
BRFSF241R$ 0,76R$ 0,760.37
-10,5880,5000,9924,150000
-0.651,90R$ 1,90BRFSR241
BRFSF244R$ 0,77R$ 0,770.36
000024,400000
-11,5280BRFSR244
BRFSF246R$ 0,58R$ 0,580.31
-14,7060,050,10024,6500011,304
-0.652,56R$ 2,56BRFSR246
BRFSF254R$ 0,41R$ 0,410.24
-19,60800025,400000
-0.792,82R$ 2,82BRFSR254
BRFSF256R$ 0,45R$ 0,450.24
000025,650000
-0.813,02R$ 3,02BRFSR256
BRFSF264R$ 0,27R$ 0,270.17
-15,6250,1400,2726,400000
-0.744,10R$ 4,10BRFSR264
BRFSF279R$ 0,12R$ 0,120.09
-20,000,0800,1627,900000
-0.835,33R$ 5,33BRFSR279
BRFSF500R$ 0,01R$ 0,010.01
000049,900000
-0.8427,45R$ 27,45BRFSR500