Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/BRFS3

BRFS3 BRF SA ON

    • R$ 22,15

    1,11 arrow +5,276%

    • R$ 22,15

      Máxima

    • R$ 21,21

      Mínima

    • 12.506.200,00

      Volume

    • 16/09/25, 20:59:27

      Último Negócio

    • R$ 21,23

      Abertura

    • R$ 273,40

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 44,03%

      IV (1a)

    • 37,43%

      EWMA (1a)

    • 0,71

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BRFSI9800R$ 12,361
00009,800000
00,01R$ 0,01BRFSU980
BRFSI1000R$ 12,161
000010,000000
000BRFSU100
BRFSI135R$ 11,42R$ 8,661
000013,500000
-0.050,16R$ 0,16BRFSU135
BRFSI140R$ 11,20R$ 8,161
000014,000000
-0.040,10R$ 0,10BRFSU140
BRFSI145R$ 10,27R$ 7,671
000014,500000
-0.030,07R$ 0,07BRFSU145
BRFSI1470R$ 7,421
000014,750,0200,010
-0.010,02R$ 0,02BRFSU147
BRFSI155R$ 9,21R$ 6,671
000015,500000
-0.010,02R$ 0,02BRFSU155
BRFSI160R$ 8,35R$ 6,171
000016,000000
-0.030,04R$ 0,04BRFSU160
BRFSI165R$ 8,19R$ 5,671
000016,500000
-0.030,04R$ 0,04BRFSU165
BRFSI170R$ 7,80R$ 5,171
000017,000,0200,010
-0.010,01R$ 0,01BRFSU170
BRFSI172R$ 2,32R$ 4,921
000017,250000
-0.040,05R$ 0,05BRFSU172
BRFSI175R$ 2,50R$ 4,671
000017,5000,010,010
-0.010,01R$ 0,01BRFSU175
BRFSI180R$ 1,73R$ 4,171
000018,000,250,010,130
-0.020,02R$ 0,02BRFSU180
BRFSI185R$ 3,00R$ 3,671
27,6600018,501,050,010,530
-0.010,01R$ 0,01BRFSU185
BRFSI190R$ 2,68R$ 3,171
68,55300019,000,0100,01-60,00
-0.030,02R$ 0,02BRFSU190
BRFSI195R$ 1,95R$ 2,671
30,0000019,500,040,020,0350,00
-0.040,03R$ 0,03BRFSU195
BRFSI200R$ 2,10R$ 2,171
96,2620,531,05020,000,090,010,05-62,50
-0.050,03R$ 0,03BRFSU200
BRFSI205R$ 1,60R$ 1,671
100,000,110,21020,5000,020,01-90,00
-0.050,02R$ 0,02BRFSU205
BRFSI210R$ 1,06R$ 1,171
202,8570,360,72021,000,3500,18-80,00
-0.130,07R$ 0,07BRFSU210
BRFSI212R$ 0,85R$ 0,921
193,1030,010,02021,2500,010,010
-0.330,53R$ 0,53BRFSU212
BRFSI215R$ 0,84R$ 0,840.75
250,000,4800,9521,5000,020,01-63,768
-0.290,25R$ 0,25BRFSU215
BRFSI220R$ 0,33R$ 0,330.62
135,7140,320,180,4522,0000,020,01-79,026
-0.440,56R$ 0,56BRFSU220
BRFSI222R$ 0,26R$ 0,260.47
271,4290,1800,3622,25000-72,432
-0.520,51R$ 0,51BRFSU222
BRFSI225R$ 0,17R$ 0,170.34
142,8570,200,090,3022,500000
-0.453,00R$ 3,00BRFSU225
BRFSI227R$ 0,10R$ 0,100.23
150,000,090,060,1222,75000-72,787
-0.670,83R$ 0,83BRFSU227
BRFSI230R$ 0,12R$ 0,120.22
200,000,140,030,2523,000000
-0.52,96R$ 2,96BRFSU230
BRFSI232R$ 0,04R$ 0,040.1
000023,250000
-0.542,54R$ 2,54BRFSU232
BRFSI235R$ 0,08R$ 0,080.14
100,000,050,010,0923,50000-27,797
-0.622,13R$ 2,13BRFSU235
BRFSI237R$ 0,03R$ 0,030.07
00,0500,1023,750000
-0.514,06R$ 4,06BRFSU237
BRFSI240R$ 0,02R$ 0,020.05
00,0400,0824,0002,001,000
-0.63,00R$ 3,00BRFSU240
BRFSI242R$ 0,03R$ 0,030.06
00,0300,0624,255,5002,750
-0.563,85R$ 3,85BRFSU242
BRFSI245R$ 0,06R$ 0,060.09
00,0300,0524,500000
-0.623,53R$ 3,53BRFSU245
BRFSI250R$ 0,01R$ 0,010.02
00,0100,0225,000000
-0.555,20R$ 5,20BRFSU250
BRFSI255R$ 0,07R$ 0,070.08
00,0100,0125,500000
-0.555,75R$ 5,75BRFSU255
BRFSI260R$ 0,02R$ 0,020.03
00,0100,0126,000000
-0.586,00R$ 6,00BRFSU260
BRFSI265R$ 0,03R$ 0,030.04
000026,500000
-14,323R$ 6,90BRFSU265
BRFSI270R$ 0,04R$ 0,040.04
300,000,0400,0827,00000-23,219
-0.785,39R$ 5,39BRFSU270
BRFSI405R$ 0,04R$ 0,040.02
33,33300040,500006,078
-118,308R$ 18,85BRFSU405