Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/MBRF3

MBRF3 MARFRIG ON

    • R$ 18,72

    -0,31 arrow -1,629%

    • R$ 19,12

      Máxima

    • R$ 18,46

      Mínima

    • 7.830.000,00

      Volume

    • 29/01/26, 18:07:36

      Último Negócio

    • R$ 19,10

      Abertura

    • R$ 146,55

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 61,00%

      Desvio Padrão (1a)

    • 49,24%

      IV (1a)

    • 39,15%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MBRFL199CALLR$ 19,9859,96% OTM 224 d.u.4,540.644,5400007.536.400,0004.54EUROPÉIA42,33%
MBRFB20CALLR$ 20,0344,03% OTM 16 d.u.0,400.320,40-11,111%0,230,010,4495.238,0000.4AMERICANA27,73%
MBRFN180PUTR$ 18,0342,34% ATM 16 d.u.0,43-0.310,43-4,444%0,380,120,6487.592,0000.43EUROPÉIA35,34%
MBRFO180PUTR$ 18,7252,50% ATM 36 d.u.1,30-0.421,302,362%1,690,922,4580.320,5001.3EUROPÉIA50,22%
MBRFB200CALLR$ 20,3745,65% OTM 16 d.u.0,340.270,34-26,087%0,3000,5980.066,3000.34AMERICANA23,57%
MBRFN185PUTR$ 18,5341,81% ATM 16 d.u.0,62-0.410,625,085%0,750,500,9979.965,0000.62EUROPÉIA45,13%
MBRFC201CALLR$ 20,1949,40% OTM 36 d.u.0,950.420,95-15,929%0,030,05066.583,0000.95AMERICANA34,50%
MBRFO261PUTR$ 26,1659,34% ITM 36 d.u.7,135-0.96,26000045.072,007,440EUROPÉIA93,59%
MBRFO206PUTR$ 20,6953,81% ITM 36 d.u.2,50-0.622,505,042%00044.556,001,970.53EUROPÉIA69,23%
MBRFN173PUTR$ 17,3347,54% OTM 16 d.u.0,30-0.220,307,143%0,120,24044.007,0000.3EUROPÉIA25,68%
MBRFC191CALLR$ 19,1950,14% ATM 36 d.u.1,360.521,36-11,111%1,331,151,5039.903,0001.36AMERICANA44,92%
MBRFO196PUTR$ 19,6958,29% ATM 36 d.u.1,99-0.511,9911,798%0,280,56034.629,000,971.02EUROPÉIA60,07%
MBRFO216PUTR$ 21,6958,30% ITM 36 d.u.3,33-0.683,33000033.857,002,970.36EUROPÉIA75,62%
MBRFO175PUTR$ 18,1354,47% ATM 36 d.u.1,08-0.361,0810,204%0,230,45031.676,8001.08EUROPÉIA44,32%
MBRFO217PUTR$ 18,9453,54% ATM 36 d.u.1,44-0.451,443,597%0,300,60030.853,000,221.22EUROPÉIA52,68%
MBRFO191PUTR$ 19,1952,03% ATM 36 d.u.1,53-0.471,536,25%0,511,02028.727,000,471.06EUROPÉIA55,17%
MBRFN20PUTR$ 20,0350,74% ITM 16 d.u.1,66-0.661,6633,871%0,190,38026.948,001,310.35EUROPÉIA70,14%
MBRFN19PUTR$ 19,0340,28% ATM 16 d.u.0,84-0.510,84-2,326%1,030,571,5023.421,000,310.53EUROPÉIA55,22%
MBRFB214CALLR$ 21,4643,49% OTM 16 d.u.0,130.130,13-35,00%0,280,160,4022.110,0000.13AMERICANA11,01%
MBRFP18PUTR$ 18,0353,90% ATM 55 d.u.1,28-0.351,28-1,538%0,980,601,3520.658,5001.28EUROPÉIA44,59%
MBRFO17PUTR$ 17,5950,84% OTM 36 d.u.0,77-0.30,77-1,282%0,720,331,1020.401,0000.77EUROPÉIA37,27%
MBRFN192PUTR$ 19,2848,69% ATM 16 d.u.1,14-0.541,1416,327%0,230,45018.558,000,560.58EUROPÉIA59,26%
MBRFB19CALLR$ 19,0345,25% ATM 16 d.u.0,780.490,78-18,75%00016.213,0000.78AMERICANA44,88%
MBRFP190PUTR$ 19,0353,74% ATM 55 d.u.1,75-0.431,75-7,895%00015.588,000,311.44EUROPÉIA53,11%
MBRFO254PUTR$ 25,4155,50% ITM 36 d.u.6,40-0.96,403,226%00014.942,006,690EUROPÉIA92,96%
MBRFN200PUTR$ 20,3745,48% ITM 16 d.u.1,82-0.731,827,692%0,220,43014.839,101,650.17EUROPÉIA76,50%
MBRFC196CALLR$ 19,6951,82% ATM 36 d.u.1,200.471,20-6,977%1,1302,2514.151,0001.2AMERICANA39,70%
MBRFC220CALLR$ 23,4152,46% OTM 36 d.u.0,320.170,32-20,00%0,360,200,5213.185,0000.32AMERICANA12,86%
MBRFB217CALLR$ 21,7146,15% OTM 16 d.u.0,130.130,13-40,909%0,230,050,4012.685,0000.13EUROPÉIA10,36%
MBRFB185CALLR$ 18,5338,41% ATM 16 d.u.0,900.590,90-29,134%1,270,542,0012.460,000,190.71AMERICANA55,66%
MBRFC206CALLR$ 20,6948,93% OTM 36 d.u.0,780.360,78-7,143%0,510,050,9712.357,0000.78AMERICANA29,70%
MBRFO249PUTR$ 24,9156,40% ITM 36 d.u.5,96-0.875,96000010.890,006,190EUROPÉIA91,30%
MBRFN195PUTR$ 19,5349,13% ATM 16 d.u.1,30-0.581,304,00%00010.787,000,810.49EUROPÉIA63,21%
MBRFB199CALLR$ 20,9643,85% OTM 16 d.u.0,200.190,20-28,571%0,3100,6210.786,0000.2AMERICANA15,78%
MBRFN163PUTR$ 16,3348,17% OTM 16 d.u.0,12-0.10,1233,333%00010.748,0000.12EUROPÉIA12,87%
MBRFP200PUTR$ 20,3747,63% ITM 55 d.u.2,30-0.562,3000,400,80010.390,001,650.65EUROPÉIA64,18%
MBRFO150PUTR$ 15,0955,40% OTM 36 d.u.0,23-0.110,23-11,538%0,280,040,5210.227,0000.23EUROPÉIA15,54%
MBRFC180CALLR$ 18,7250,53% ATM 36 d.u.1,590.581,591,923%0,160,31010.006,0001.59AMERICANA50,07%
MBRFC216CALLR$ 21,6950,20% OTM 36 d.u.0,560.280,56-13,846%0009.610,0000.56AMERICANA21,97%
MBRFB182CALLR$ 18,2839,84% ATM 16 d.u.1,070.641,07-34,356%0008.722,000,440.63EUROPÉIA60,60%
MBRFB206CALLR$ 20,6243,18% OTM 16 d.u.0,250.220,25-57,627%0,480,200,757.851,0000.25EUROPÉIA19,29%
MBRFO172PUTR$ 17,8454,93% ATM 36 d.u.0,97-0.340,973,191%0,230,4507.417,6400.97EUROPÉIA41,39%
MBRFN168PUTR$ 16,8348,34% OTM 16 d.u.0,20-0.160,20-4,762%0,630,061,207.055,0000.2EUROPÉIA18,92%
MBRFC211CALLR$ 21,1948,34% OTM 36 d.u.0,630.310,63-19,231%0,800,401,206.517,0000.63AMERICANA25,20%
MBRFN182PUTR$ 18,2846,64% ATM 16 d.u.0,60-0.370,6011,111%0,100,2006.214,0000.6EUROPÉIA41,53%
MBRFN179PUTR$ 18,7256,41% ATM 265 d.u.2,90-0.32,9000,521,0405.800,0002.9EUROPÉIA52,11%
MBRFO170PUTR$ 17,0955,61% OTM 36 d.u.0,71-0.270,7112,698%0,4000,805.744,0000.71EUROPÉIA33,85%
MBRFO16PUTR$ 16,0955,80% OTM 36 d.u.0,43-0.180,437,50%0,130,2605.654,0000.43EUROPÉIA24,18%
MBRFN214PUTR$ 21,4652,82% ITM 16 d.u.2,80-0.822,80-4,437%2,050,104,005.600,002,740.06EUROPÉIA84,87%
MBRFB195CALLR$ 19,5339,77% ATM 16 d.u.0,480.390,48-35,135%0,760,311,205.599,0000.48AMERICANA34,81%