Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/06/26, 19:45:00

Search Icon
INÍCIO/MBRF3

MBRF3 MARFRIG ON

    • R$ 15,78

    -0,21 arrow -1,313%

    • R$ 16,33

      Máxima

    • R$ 15,61

      Mínima

    • 7.978.200,00

      Volume

    • 15/06/26, 17:58:59

      Último Negócio

    • R$ 16,10

      Abertura

    • R$ 126,71

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 61,00%

      Desvio Padrão (1a)

    • 44,96%

      IV (1a)

    • 43,70%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MBRFR212W4PUTR$ 21,20117,14% ITM 9 d.u.5,50-0.895,5002,7505,50209.550,005,420.08EUROPÉIA92,27%
MBRFR239PUTR$ 23,95195,19% ITM 4 d.u.8,21-0.948,21-5,632%000128.015,008,170.04EUROPÉIA96,49%
MBRFR217PUTR$ 21,70116,25% ITM 4 d.u.5,89-0.985,89-2,483%0,090,17090.514,005,920EUROPÉIA98,73%
MBRFS242PUTR$ 24,2279,58% ITM 24 d.u.8,23-0.948,23-5,184%00078.185,008,440EUROPÉIA96,54%
MBRFS221PUTR$ 22,12102,62% ITM 24 d.u.6,529-0.816,04-8,899%00076.006,006,340EUROPÉIA88,21%
MBRFS185PUTR$ 18,5335,80% ITM 24 d.u.2,60-0.92,60-1,515%00075.142,002,750EUROPÉIA91,89%
MBRFF162CALLR$ 16,2049,02% ATM 4 d.u.0,230.360,23-52,083%00064.550,0000.23AMERICANA33,62%
MBRFG166CALLR$ 16,6849,86% OTM 24 d.u.0,680.420,68-17,073%0,590,181,0056.873,0000.68AMERICANA36,06%
MBRFS280PUTR$ 28,07103,90% ITM 24 d.u.12,05-0.9412,0520,50%00048.200,0012,290EUROPÉIA97,24%
MBRFS176PUTR$ 17,6840,71% ITM 24 d.u.1,93-0.771,9310,286%00048.014,001,900.03EUROPÉIA80,76%
MBRFT158PUTR$ 15,8945,45% ATM 49 d.u.1,11-0.421,11000047.941,000,111EUROPÉIA50,35%
MBRFS166PUTR$ 16,6848,55% ITM 24 d.u.1,35-0.581,3520,536%0,350,69047.685,000,900.45EUROPÉIA64,15%
MBRFS24PUTR$ 25,0784,68% ITM 24 d.u.9,07-0.949,072,486%00045.348,009,290EUROPÉIA96,82%
MBRFG161CALLR$ 16,1849,52% ATM 24 d.u.0,870.50,87-9,375%0,4800,9543.317,0000.87AMERICANA43,68%
MBRFR247PUTR$ 24,70219,04% ITM 4 d.u.8,99-0.938,993,691%00040.456,008,920.07EUROPÉIA96,03%
MBRFH158CALLR$ 15,8947,78% ATM 49 d.u.1,460.581,4616,80%00039.557,0001.46AMERICANA49,27%
MBRFR267PUTR$ 26,70252,74% ITM 4 d.u.11,00-0.9311,0020,087%00038.500,0010,920.08EUROPÉIA96,44%
MBRFS187PUTR$ 18,7837,26% ITM 24 d.u.2,84-0.912,84000037.724,003,000EUROPÉIA92,83%
MBRFS179PUTR$ 18,0337,81% ITM 24 d.u.2,18-0.842,1812,371%0,931,85036.864,402,250EUROPÉIA86,32%
MBRFR167PUTR$ 16,7034,29% ITM 4 d.u.0,92-0.890,9226,027%0,770,301,2335.540,000,920EUROPÉIA90,07%
MBRFS151PUTR$ 15,1842,42% ATM 24 d.u.0,47-0.320,476,818%0,620,470,7634.796,0000.47EUROPÉIA37,25%
MBRFS159PUTR$ 15,6842,01% ATM 24 d.u.0,67-0.420,674,688%0,260,52033.625,8000.67EUROPÉIA46,82%
MBRFS229PUTR$ 22,9761,23% ITM 24 d.u.6,945-0.976,90-6,122%00033.260,007,190EUROPÉIA97,81%
MBRFS171PUTR$ 17,1841,44% ITM 24 d.u.1,56-0.691,5610,638%00032.187,001,400.16EUROPÉIA73,62%
MBRFS208PUTR$ 20,8749,96% ITM 24 d.u.4,88-0.954,884,946%00031.350,005,090EUROPÉIA96,49%
MBRFS197PUTR$ 19,7847,55% ITM 24 d.u.3,84-0.923,8410,663%00031.146,004,000EUROPÉIA93,68%
MBRFT163PUTR$ 16,3945,07% ATM 49 d.u.1,36-0.491,367,087%0,250,50030.993,000,610.75EUROPÉIA56,47%
MBRFR162PUTR$ 16,2056,13% ATM 4 d.u.0,67-0.620,6767,50%0,990,401,5828.582,000,420.25EUROPÉIA64,71%
MBRFS182PUTR$ 18,2855,48% ITM 24 d.u.2,63-0.762,6317,937%00028.562,002,500.13EUROPÉIA80,85%
MBRFS15PUTR$ 15,9340,89% ATM 24 d.u.0,77-0.470,775,479%1,010,681,3427.767,000,150.62EUROPÉIA51,59%
MBRFR202PUTR$ 20,20240,11% ITM 4 d.u.5,012-0.744,10-13,502%1,202,40026.330,004,420EUROPÉIA83,17%
MBRFR196PUTR$ 19,69158,78% ITM 4 d.u.4,112-0.843,47000026.290,003,910EUROPÉIA88,42%
MBRFS218PUTR$ 21,8759,27% ITM 24 d.u.5,88-0.955,886,715%00023.426,006,090EUROPÉIA96,47%
MBRFS161PUTR$ 16,1849,47% ATM 24 d.u.1,07-0.51,0721,591%00023.388,000,400.67EUROPÉIA56,32%
MBRFF152CALLR$ 15,20105,30% ATM 4 d.u.1,160.641,16000023.106,000,580.58AMERICANA59,15%
MBRFH173CALLR$ 17,3946,52% OTM 49 d.u.0,830.40,83000021.334,0000.83AMERICANA32,53%
MBRFR172PUTR$ 17,2068,76% ITM 4 d.u.1,51-0.821,5141,121%0,170,34019.809,001,420.09EUROPÉIA84,47%
MBRFS213PUTR$ 21,3770,13% ITM 24 d.u.5,49-0.895,494,373%00018.976,005,590EUROPÉIA92,68%
MBRFF159CALLR$ 15,9554,64% ATM 4 d.u.0,370.460,37-31,481%00016.787,0000.37EUROPÉIA43,64%
MBRFG141CALLR$ 14,1850,51% ITM 24 d.u.2,070.82,0730,189%00016.760,001,600.47AMERICANA75,41%
MBRFT171PUTR$ 17,1444,88% ITM 49 d.u.1,80-0.581,8012,50%00016.200,001,360.44EUROPÉIA65,13%
MBRFG171CALLR$ 17,1844,83% OTM 24 d.u.0,430.320,43-28,333%0,070,13015.903,0000.43AMERICANA27,62%
MBRFG15CALLR$ 15,9350,40% ATM 24 d.u.1,000.541,00-8,257%00015.397,0001EUROPÉIA47,65%
MBRFR157PUTR$ 15,7053,64% ATM 4 d.u.0,37-0.440,3785,00%0,490,130,8513.397,0000.37EUROPÉIA47,13%
MBRFR232PUTR$ 23,20125,90% ITM 4 d.u.7,38-0.997,385,429%00013.284,007,420EUROPÉIA99,37%
MBRFT153PUTR$ 15,3949,66% ATM 49 d.u.0,99-0.370,9920,732%0,980,761,2012.976,0000.99EUROPÉIA45,21%
MBRFS192PUTR$ 19,28173,95% ITM 24 d.u.5,533-0.532,9202,751,004,5011.938,003,500EUROPÉIA73,19%
MBRFR177PUTR$ 17,7054,83% ITM 4 d.u.1,908-0.941,8114,557%0,501,00011.541,001,920EUROPÉIA95,22%
MBRFG179CALLR$ 18,0345,97% OTM 24 d.u.0,260.220,26-25,714%0,210,060,358.507,3000.26AMERICANA17,79%
MBRFN1PUTR$ 13,1944,99% OTM 172 d.u.0,70-0.180,70-15,663%0,180,3508.450,0000.7EUROPÉIA29,62%