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
BRFSE800R$ 14,55R$ 15,081
00007,410,0100,010
-0.010,06R$ 0,06BRFSQ800
BRFSE90R$ 14,85R$ 14,850.94
00008,410000
000BRFSQ90
BRFSE100R$ 4,00R$ 13,091
00009,410000
000BRFSQ100
BRFSE11R$ 14,15R$ 12,101
000010,410000
-0.010,04R$ 0,04BRFSQ11
BRFSE120R$ 14,15R$ 11,101
000011,410000
-0.010,02R$ 0,02BRFSQ120
BRFSE1290R$ 9,611
000012,910000
000BRFSQ129
BRFSE1340R$ 9,111
000013,410000
000BRFSQ134
BRFSE144R$ 6,11R$ 8,121
000014,410,0100,010
-0.010,01R$ 0,01BRFSQ144
BRFSE154R$ 7,45R$ 7,450.91
000015,410,0100,010
-0.010,01R$ 0,01BRFSQ154
BRFSE159R$ 6,20R$ 6,621
000015,910,0100,010
-0.010,02R$ 0,02BRFSQ159
BRFSE169R$ 3,69R$ 5,631
000016,910,0100,010
-0.020,02R$ 0,02BRFSQ169
BRFSE171R$ 3,48R$ 5,381
000017,160,3000,150
-0.020,02R$ 0,02BRFSQ171
BRFSE176R$ 3,95R$ 4,881
000017,66000-72,727
-0.030,03R$ 0,03BRFSQ176
BRFSE179R$ 3,15R$ 4,631
000017,9100,010,01-33,333
-0.020,02R$ 0,02BRFSQ179
BRFSE185R$ 4,15R$ 4,150.98
-8,79100018,410,070,010,0450,00
-0.030,03R$ 0,03BRFSQ185
BRFSE189R$ 4,15R$ 4,150.82
000018,910,1900,1020,00
-0.050,06R$ 0,06BRFSQ189
BRFSE195R$ 3,35R$ 3,350.87
000019,410,170,050,11-47,059
-0.080,09R$ 0,09BRFSQ195
BRFSE199R$ 2,40R$ 2,641
-16,0841,740,473,0019,9100,050,0390,00
-0.130,19R$ 0,19BRFSQ199
BRFSE204R$ 2,28R$ 2,280.87
-8,802,031,502,5520,410,200,010,1112,50
-0.150,18R$ 0,18BRFSQ204
BRFSE209R$ 1,96R$ 1,960.78
-8,4113,471,355,5820,910000
-0.20,25R$ 0,25BRFSQ209
BRFSE22R$ 1,75R$ 1,750.77
-18,60500021,100000
-0.240,34R$ 0,34BRFSQ22
BRFSE211R$ 1,61R$ 1,610.8
-17,8570,030,05021,160,490,050,2742,857
-0.260,40R$ 0,40BRFSQ211
BRFSE214R$ 1,55R$ 1,550.72
-9,8841,470,842,1021,410,950,150,555,556
-0.270,38R$ 0,38BRFSQ214
BRFSE219R$ 1,19R$ 1,190.64
-19,0481,0802,1621,9100,340,171,923
-0.360,53R$ 0,53BRFSQ219
BRFSE224R$ 0,94R$ 0,940.55
-7,8430,700,301,1022,411,000,050,538,571
-0.450,76R$ 0,76BRFSQ224
BRFSE229R$ 0,69R$ 0,690.45
-13,750,510,021,0022,9100,910,4611,702
-0.541,05R$ 1,05BRFSQ229
BRFSE231R$ 0,57R$ 0,570.41
-21,9180,150,30023,1600,050,030
-0.611,05R$ 1,05BRFSQ231
BRFSE234R$ 0,49R$ 0,490.36
-18,3330,480,160,7923,4100,310,1618,382
-0.591,61R$ 1,61BRFSQ234
BRFSE236R$ 0,39R$ 0,390.31
-23,5290,5601,1223,6600,580,290
-0.711,41R$ 1,41BRFSQ236
BRFSE239R$ 0,34R$ 0,340.28
-17,0730,2800,5523,910000
-0.741,63R$ 1,63BRFSQ239
BRFSE241R$ 0,28R$ 0,280.24
-17,6470,260,010,5024,1600020,00
-0.692,10R$ 2,10BRFSQ241
BRFSE244R$ 0,35R$ 0,350.25
2,9410,180,010,3524,410000
-0.861,95R$ 1,95BRFSQ244
BRFSE246R$ 0,30R$ 0,300.22
00,190,030,3524,660000
-0.932,127R$ 1,90BRFSQ246
BRFSE249R$ 0,27R$ 0,270.2
00,010,01024,910000
-0.972,348R$ 2,32BRFSQ249
BRFSE259R$ 0,07R$ 0,070.08
-30,000,070,030,1125,915,0002,500
-0.993,332R$ 3,15BRFSQ259
BRFSE269R$ 0,03R$ 0,030.04
-50,000,0200,0426,910000
-0.755,00R$ 5,00BRFSQ269
BRFSE279R$ 0,02R$ 0,020.02
00,1000,2027,91000-7,955
-0.845,67R$ 5,67BRFSQ279
BRFSE289R$ 0,02R$ 0,020.02
000028,910000
-16,3160BRFSQ289
BRFSE500R$ 0,01R$ 0,010.01
00,0100,0149,910000
-127,2190BRFSQ500