Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/BRFS3

BRFS3 BRF SA ON

    • R$ 20,38

    0,33 arrow +1,646%

    • R$ 21,55

      Máxima

    • R$ 19,74

      Mínima

    • 9.669.000,00

      Volume

    • 01/08/25, 18:37:26

      Último Negócio

    • R$ 20,30

      Abertura

    • R$ 198,74

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 47,09%

      IV (1a)

    • 39,87%

      EWMA (1a)

    • 0,77

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BRFSI9800R$ 10,751
00009,800000
00,01R$ 0,01BRFSU980
BRFSI1000R$ 10,551
000010,000000
000BRFSU100
BRFSI135R$ 11,42R$ 11,420.83
000013,500000
-0.060,16R$ 0,16BRFSU135
BRFSI140R$ 11,20R$ 11,200.82
000014,000000
-0.030,06R$ 0,06BRFSU140
BRFSI145R$ 10,27R$ 10,270.81
000014,500000
-0.010,01R$ 0,01BRFSU145
BRFSI1470R$ 5,891
000014,7500,020,010
000BRFSU147
BRFSI155R$ 9,21R$ 9,210.78
000015,500000
-0.060,10R$ 0,10BRFSU155
BRFSI160R$ 8,35R$ 8,350.77
000016,000000
-0.010,01R$ 0,01BRFSU160
BRFSI165R$ 8,19R$ 8,190.76
000016,5000,050,030
-0.020,02R$ 0,02BRFSU165
BRFSI170R$ 7,80R$ 7,800.74
000017,000,550,120,34-20,00
-0.110,20R$ 0,20BRFSU170
BRFSI1720R$ 3,431
000017,250000
000BRFSU172
BRFSI175R$ 7,34R$ 7,340.73
000017,500,6500,330
-0.160,34R$ 0,34BRFSU175
BRFSI180R$ 6,78R$ 6,780.71
000018,000,780,280,5335,135
-0.20,50R$ 0,50BRFSU180
BRFSI185R$ 7,41R$ 7,410.71
000018,501,990,011,000
-0.240,60R$ 0,60BRFSU185
BRFSI190R$ 6,43R$ 6,430.69
000019,0000,240,12-31,25
-0.260,55R$ 0,55BRFSU190
BRFSI195R$ 2,10R$ 2,100.67
000019,5001,100,5512,00
-0.351,12R$ 1,12BRFSU195
BRFSI200R$ 5,20R$ 5,200.64
000020,0000,560,281,942
-0.381,05R$ 1,05BRFSU200
BRFSI205R$ 1,15R$ 1,150.56
000020,500000
-0.441,30R$ 1,30BRFSU205
BRFSI210R$ 0,80R$ 0,800.48
-20,0000021,0001,120,56-3,614
-0.491,60R$ 1,60BRFSU210
BRFSI212R$ 0,77R$ 0,770.44
-25,96200021,2500078,378
-0.51,98R$ 1,98BRFSU212
BRFSI215R$ 0,79R$ 0,790.42
-15,05400021,500008,333
-0.541,95R$ 1,95BRFSU215
BRFSI220R$ 0,65R$ 0,650.36
-4,41200022,0000013,636
-0.562,50R$ 2,50BRFSU220
BRFSI222R$ 0,63R$ 0,630.34
16,66700022,2500,440,220
-0.612,40R$ 2,40BRFSU222
BRFSI225R$ 0,50R$ 0,500.3
-1,9610,190,37022,500000
-0.642,57R$ 2,57BRFSU225
BRFSI227R$ 1,57R$ 1,570.43
000022,750000
-11,975R$ 0,05BRFSU227
BRFSI230R$ 0,55R$ 0,550.29
00,6301,2523,000000
-0.722,75R$ 2,75BRFSU230
BRFSI232R$ 0,55R$ 0,550.28
000023,250000
-12,466R$ 0,01BRFSU232
BRFSI235R$ 0,31R$ 0,310.21
-13,8890,120,24023,500000
-12,711R$ 0,01BRFSU235
BRFSI237R$ 0,34R$ 0,340.21
000023,750000
-12,957R$ 0,01BRFSU237
BRFSI240R$ 1,20R$ 1,200.36
000024,000000
-0.923,275R$ 3,00BRFSU240
BRFSI242R$ 0,24R$ 0,240.16
20,000,280,150,4024,250000
-13,448R$ 0,10BRFSU242
BRFSI245R$ 0,25R$ 0,250.16
00,1800,3524,500000
-13,694R$ 0,02BRFSU245
BRFSI250R$ 0,22R$ 0,220.14
00,040,08025,000000
-0.537,179R$ 4,10BRFSU250
BRFSI255R$ 0,19R$ 0,190.12
000025,500000
-14,677R$ 0,24BRFSU255
BRFSI260R$ 0,09R$ 0,090.07
00,020,03026,000000
-0.845,50R$ 5,50BRFSU260
BRFSI265R$ 0,05R$ 0,050.05
-16,66700026,500000
-15,659R$ 5,35BRFSU265
BRFSI270R$ 0,04R$ 0,040.04
-42,8570,0400,0827,000000
-0.4411,414R$ 2,20BRFSU270
BRFSI405R$ 0,03R$ 0,030.02
000040,500000
-0.6222,602R$ 17,77BRFSU405