Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 19:01:51

Search Icon
INÍCIO/MBRF3

MBRF3 MARFRIG ON

    • R$ 19,49

    -0,57 arrow -2,841%

    • R$ 20,51

      Máxima

    • R$ 19,41

      Mínima

    • 11.737.100,00

      Volume

    • 05/12/25, 18:07:49

      Último Negócio

    • R$ 20,07

      Abertura

    • R$ 234,04

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 69,00%

      Desvio Padrão (1a)

    • 60,61%

      IV (1a)

    • 44,90%

      EWMA (1a)

    • -0,60

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MBRFM270PUTR$ 27,0955,30% ITM 26 d.u.7,30-0.957,301,389%7,407,207,6023.340,007,600EUROPÉIA96,91%
MBRFA197CALLR$ 20,7756,15% OTM 26 d.u.0,990.430,99-20,161%0,980,951,008.586,0000.99EUROPÉIA35,63%
MBRFL231CALLR$ 24,7778,46% OTM 10 d.u.0,100.080,10-16,667%0,110,100,111.091,9100.1EUROPÉIA5,72%
MBRFM230PUTR$ 24,5970,09% ITM 26 d.u.5,20-0.815,20-21,212%5,014,805,2210,205,100.1EUROPÉIA86,11%
MBRFL175W2CALLR$ 17,50118,01% ITM 5 d.u.2,500.772,500000300.000,001,990.51AMERICANA71,92%
MBRFX206PUTR$ 21,8461,81% ITM 10 d.u.2,50-0.792,50-7,407%2,572,143,00260.793,002,350.15EUROPÉIA82,75%
MBRFL188CALLR$ 19,7962,73% ATM 10 d.u.0,880.490,88-17,757%1,070,881,2575.947,3000.88AMERICANA44,30%
MBRFX227PUTR$ 19,9465,77% ATM 10 d.u.1,21-0.531,2112,037%1,740,722,7565.878,000,450.76EUROPÉIA57,94%
MBRFA195CALLR$ 20,4858,72% ATM 26 d.u.1,160.461,16-14,074%0,651,30060.956,2001.16AMERICANA38,75%
MBRFL200CALLR$ 20,3759,36% ATM 10 d.u.0,600.390,60-26,829%0,610,051,1757.483,8000.6AMERICANA34,86%
MBRFL237CALLR$ 20,9464,71% OTM 10 d.u.0,500.330,50-7,407%0,310,060,5547.582,0000.5EUROPÉIA28,06%
MBRFL227CALLR$ 19,9464,95% ATM 10 d.u.0,850.470,85-20,561%0,940,531,3444.801,0000.85EUROPÉIA42,03%
MBRFL179CALLR$ 18,6171,08% ATM 10 d.u.1,630.671,63-6,857%1,250,402,1040.813,500,880.75AMERICANA61,48%
MBRFL20CALLR$ 20,6264,31% OTM 10 d.u.0,590.370,59-14,493%0,650,550,7530.582,0000.59EUROPÉIA32,14%
MBRFM236PUTR$ 23,6633,63% ITM 26 d.u.3,90-0.953,90-7,143%0,531,05029.760,004,170EUROPÉIA95,77%
MBRFM196PUTR$ 19,6963,51% ATM 26 d.u.1,55-0.451,558,392%0,260,52028.917,000,201.35EUROPÉIA53,44%
MBRFA201CALLR$ 20,1964,13% ATM 26 d.u.1,410.51,41-3,425%00026.793,0001.41AMERICANA41,72%
MBRFL206CALLR$ 21,8465,15% OTM 10 d.u.0,300.220,30-18,919%0,230,050,4125.027,8000.3EUROPÉIA18,34%
MBRFA215CALLR$ 21,6957,19% OTM 26 d.u.0,730.340,73-10,976%0,820,700,9323.932,0000.73AMERICANA27,39%
MBRFM176PUTR$ 17,6963,70% OTM 26 d.u.0,70-0.260,7011,111%0,510,290,7323.294,0000.7EUROPÉIA33,11%
MBRFX205PUTR$ 17,6966,48% OTM 10 d.u.0,31-0.20,3114,815%0,100,19021.973,0000.31EUROPÉIA24,06%
MBRFX18PUTR$ 18,0368,99% OTM 10 d.u.0,43-0.250,4316,216%0,370,300,4421.306,0000.43EUROPÉIA29,62%
MBRFL233CALLR$ 23,3471,54% OTM 10 d.u.0,160.120,16-5,882%0,200,140,2520.190,0000.16EUROPÉIA9,68%
MBRFM229PUTR$ 22,9921,14% ITM 26 d.u.3,20-0.993,20-13,043%00018.235,003,500EUROPÉIA98,84%
MBRFM195PUTR$ 20,4859,24% ATM 26 d.u.1,89-0.541,89-2,577%0,541,08017.024,000,990.9EUROPÉIA61,22%
MBRFA21CALLR$ 21,0257,18% OTM 26 d.u.0,930.40,93-11,429%0,900,751,0516.735,0000.93AMERICANA33,35%
MBRFL199CALLR$ 20,9659,30% OTM 10 d.u.0,420.30,42-31,148%0,3300,6516.650,0000.42AMERICANA26,40%
MBRFX237PUTR$ 20,9465,26% ITM 10 d.u.1,85-0.671,8510,119%1,680,852,5016.531,001,450.4EUROPÉIA71,81%
MBRFX20PUTR$ 20,6259,92% ITM 10 d.u.1,55-0.641,556,897%0,450,90014.560,001,130.42EUROPÉIA68,74%
MBRFL222CALLR$ 19,4465,07% ATM 10 d.u.1,080.551,08-10,744%0,900,201,5914.532,000,051.03EUROPÉIA49,79%
MBRFM232PUTR$ 23,2448,99% ITM 26 d.u.3,70-0.833,70-30,189%00014.189,003,750EUROPÉIA86,69%
MBRFM201PUTR$ 20,1959,68% ATM 26 d.u.1,73-0.511,734,848%0,651,30013.275,000,701.03EUROPÉIA58,31%
MBRFA184CALLR$ 18,4469,90% ITM 26 d.u.2,410.662,412,991%00012.856,001,051.36EUROPÉIA57,70%
MBRFM186PUTR$ 18,6959,97% ATM 26 d.u.0,99-0.350,99-21,429%3,290,985,6012.154,0000.99EUROPÉIA42,43%
MBRFX188PUTR$ 19,7957,68% ATM 10 d.u.1,00-0.511,0001,020,731,3012.092,000,300.7EUROPÉIA55,78%
MBRFX231PUTR$ 24,7767,29% ITM 10 d.u.5,20-0.955,204,00%2,484,95010.405,205,280EUROPÉIA96,54%
MBRFX189PUTR$ 19,0056,55% ATM 10 d.u.0,60-0.370,60-14,286%0,330,65010.187,0000.6EUROPÉIA41,47%
MBRFA230CALLR$ 24,5957,41% OTM 26 d.u.0,230.140,23-32,353%0,260,170,349.710,7600.23AMERICANA10,03%
MBRFM227PUTR$ 24,2968,58% ITM 26 d.u.4,92-0.84,921,235%0009.543,944,800.12EUROPÉIA85,28%
MBRFN226PUTR$ 22,6941,21% ITM 51 d.u.3,18-0.723,1800009.542,003,200EUROPÉIA77,96%
MBRFL18CALLR$ 18,0381,38% ITM 10 d.u.2,140.722,14-0,465%1,901,682,118.939,841,460.68AMERICANA66,68%
MBRFL230CALLR$ 23,0969,68% OTM 10 d.u.0,170.130,17-19,048%0,210,130,297.674,0000.17AMERICANA10,50%
MBRFM174PUTR$ 17,4462,60% OTM 26 d.u.0,60-0.240,60-50,00%0,6101,216.090,0000.6EUROPÉIA30,19%
MBRFA196CALLR$ 19,6957,78% ATM 26 d.u.1,470.541,47-15,517%0,691,3706.060,0001.47AMERICANA46,99%
MBRFX24PUTR$ 25,6452,26% ITM 259 d.u.6,00-0.56,00-3,069%0005.990,006,150EUROPÉIA70,21%
MBRFM215PUTR$ 21,6958,46% ITM 26 d.u.2,67-0.662,67-1,111%0005.832,002,200.47EUROPÉIA72,31%
MBRFX170PUTR$ 17,0871,36% OTM 10 d.u.0,23-0.150,239,524%0,570,151,005.536,0000.23EUROPÉIA18,57%
MBRFA226CALLR$ 22,7460,24% OTM 26 d.u.0,550.260,5577,419%0,720,460,985.482,0000.55AMERICANA20,48%
MBRFA199CALLR$ 19,9459,88% ATM 26 d.u.1,410.521,41-8,442%1,140,032,255.294,0001.41EUROPÉIA44,23%
MBRFM181PUTR$ 18,1962,07% OTM 26 d.u.0,84-0.30,84-14,286%0,810,611,004.798,0000.84EUROPÉIA37,68%