Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 16:16:02

Search Icon
INÍCIO/MBRF3

MBRF3 MARFRIG ON

    • R$ 15,61

    -0,35 arrow -2,193%

    • R$ 16,07

      Máxima

    • R$ 15,56

      Mínima

    • 2.938.300,00

      Volume

    • 17/06/26, 16:15:59

      Último Negócio

    • R$ 16,07

      Abertura

    • R$ 46,59

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 61,00%

      Desvio Padrão (1a)

    • 45,53%

      IV (1a)

    • 43,35%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MBRFS187PUTR$ 18,7877,25% ITM 22 d.u.3,457-0.742,73-8,081%3,063,033,08373.527,003,170EUROPÉIA80,91%
MBRFR207PUTR$ 21,95442,55% ITM 2 d.u.7,093-0.756,28-3,681%6,406,306,51111.226,006,340EUROPÉIA85,52%
MBRFS190PUTR$ 19,0313,39% ITM 22 d.u.3,205-12,9703,283,223,3497.191,003,420EUROPÉIA100,00%
MBRFS161PUTR$ 16,1838,66% ATM 22 d.u.0,93-0.560,936,897%1,021,001,0367.489,000,570.36EUROPÉIA60,71%
MBRFS15PUTR$ 15,9344,29% ATM 22 d.u.0,89-0.50,8914,103%0,880,870,8858.044,000,320.57EUROPÉIA55,32%
MBRFS159PUTR$ 15,6839,41% ATM 22 d.u.0,67-0.450,673,077%0,740,730,7529.365,300,070.6EUROPÉIA49,97%
MBRFS166PUTR$ 16,6837,78% ITM 22 d.u.1,24-0.671,248,772%1,331,311,3525.332,001,070.17EUROPÉIA70,82%
MBRFS192PUTR$ 19,2820,96% ITM 22 d.u.3,453-13,357,372%3,543,483,5924.552,003,670EUROPÉIA99,94%
MBRFG166CALLR$ 16,6842,60% OTM 22 d.u.0,440.350,44-32,308%0,450,440,4519.017,0000.44AMERICANA30,87%
MBRFS151PUTR$ 15,1844,08% ATM 22 d.u.0,53-0.360,5320,455%0,520,510,5317.398,0000.53EUROPÉIA40,65%
MBRFS171PUTR$ 17,1836,27% ITM 22 d.u.1,59-0.771,591,923%1,691,671,7212.880,001,570.02EUROPÉIA80,01%
MBRFS179PUTR$ 18,0345,57% ITM 22 d.u.2,408-0.822,206,796%2,392,372,4111.609,002,420EUROPÉIA85,39%
MBRFG146CALLR$ 14,6860,63% ITM 22 d.u.1,710.691,710,588%1,441,421,478.892,000,930.78AMERICANA62,43%
MBRFS185PUTR$ 18,5331,39% ITM 22 d.u.2,738-0.952,686,349%2,832,802,858.394,002,920EUROPÉIA96,19%
MBRFG15CALLR$ 15,9347,02% ATM 22 d.u.0,800.50,80-20,00%0,740,720,757.916,0000.8EUROPÉIA44,68%
MBRFG151CALLR$ 15,1848,05% ATM 22 d.u.1,200.641,20-17,241%1,121,101,142.454,000,430.77AMERICANA58,15%
MBRFS176PUTR$ 17,6869,28% ITM 22 d.u.2,484-0.671,82-2,674%2,092,072,121.474,002,070EUROPÉIA74,38%
MBRFG159CALLR$ 15,6848,88% ATM 22 d.u.0,950.550,95-16,667%0,850,840,861.056,0000.95AMERICANA49,02%
MBRFI180CALLR$ 18,0042,21% OTM 66 d.u.0,700.350,70-14,634%0,710,700,72490,0000.7EUROPÉIA27,10%
MBRFG171CALLR$ 17,1850,37% OTM 22 d.u.0,430.310,4300,320,310,3286,0000.43AMERICANA26,04%
MBRFG128CALLR$ 12,8369,50% ITM 22 d.u.3,160.873,1602,982,923,0402,780.38AMERICANA81,80%
MBRFG138CALLR$ 13,8379,67% ITM 22 d.u.2,550.752,5502,092,062,1301,780.77AMERICANA67,18%
MBRFG141CALLR$ 14,1862,94% ITM 22 d.u.2,070.752,0701,821,801,8401,430.64AMERICANA68,61%
MBRFR202PUTR$ 20,2072,93% ITM 2 d.u.4,569-14,535,349%4,654,554,76132.345,004,590EUROPÉIA100,00%
MBRFG161CALLR$ 16,1846,74% ATM 22 d.u.0,690.460,69-21,591%0,630,610,6458.223,0000.69AMERICANA40,26%
MBRFS146PUTR$ 14,6842,55% OTM 22 d.u.0,33-0.260,3310,00%0,350,340,3611.704,0000.33EUROPÉIA30,29%
MBRFS141PUTR$ 14,1844,77% OTM 22 d.u.0,23-0.190,2315,00%0,230,220,248.303,0000.23EUROPÉIA22,79%
MBRFF152CALLR$ 15,20117,91% ATM 2 d.u.0,880.620,8800,490,470,5000,410.47AMERICANA58,34%
MBRFG139CALLR$ 13,3352,98% ITM 22 d.u.2,590.882,5902,532,462,6002,280.31AMERICANA84,21%
MBRFF162CALLR$ 16,2041,14% ATM 2 d.u.0,050.170,05-78,261%0,050,040,0532.103,0000.05AMERICANA15,81%
MBRFG182CALLR$ 18,2850,86% OTM 22 d.u.0,220.180,2200,150,140,163.480,0000.22EUROPÉIA14,68%
MBRFG218CALLR$ 21,8756,65% OTM 22 d.u.0,030.030,03-25,00%0,030,020,03104,0000.03AMERICANA2,12%
MBRFG197CALLR$ 19,7851,34% OTM 22 d.u.0,080.080,08-11,111%0,060,050,0696,0000.08EUROPÉIA5,92%
MBRFG208CALLR$ 20,8752,56% OTM 22 d.u.0,040.040,04-20,00%0,040,030,0424,0000.04AMERICANA3,04%
MBRFG191CALLR$ 20,0850,63% OTM 22 d.u.0,060.060,06-14,286%0,050,040,050,0600.06EUROPÉIA4,63%
MBRFR162W4PUTR$ 16,2031,07% ATM 7 d.u.0,66-0.730,6600,750,710,7800,590.07EUROPÉIA74,94%
MBRFR172W4PUTR$ 17,20130,27% ITM 7 d.u.2,308-0.630,8501,591,531,6401,590EUROPÉIA70,49%
MBRFF182W4CALLR$ 18,2078,90% OTM 7 d.u.0,140.140,1400,030,020,03000.14AMERICANA11,40%
MBRFS162W1PUTR$ 16,2075,19% ATM 12 d.u.1,30-0.541,3000,860,830,8900,590.71EUROPÉIA60,66%
MBRFS118PUTR$ 11,8353,99% OTM 22 d.u.0,03-0.030,0300,030,020,03000.03EUROPÉIA4,19%
MBRFG216CALLR$ 21,6264,19% OTM 22 d.u.0,070.060,0700,030,020,03000.07EUROPÉIA3,99%
MBRFR157PUTR$ 15,7037,95% ATM 2 d.u.0,25-0.550,2556,25%0,240,220,2516.985,000,090.16EUROPÉIA56,22%
MBRFG176CALLR$ 17,6845,68% OTM 22 d.u.0,250.220,25-19,355%0,220,210,244.895,0000.25AMERICANA18,25%
MBRFG185CALLR$ 18,5348,47% OTM 22 d.u.0,160.150,16-23,81%0,120,110,13880,0000.16AMERICANA11,71%
MBRFG190CALLR$ 19,0347,21% OTM 22 d.u.0,100.10,10-33,333%0,090,080,10800,0000.1AMERICANA7,95%
MBRFS139PUTR$ 13,3347,33% OTM 22 d.u.0,11-0.10,1100,100,090,11550,0000.11EUROPÉIA12,71%
MBRFF169CALLR$ 16,9550,29% OTM 2 d.u.0,010.040,01-83,333%0,020,010,02291,0000.01EUROPÉIA3,31%
MBRFS147W1PUTR$ 14,7038,96% OTM 12 d.u.0,16-0.210,16-15,789%0,200,180,21160,0000.16EUROPÉIA23,06%
MBRFS127W1PUTR$ 12,7062,77% OTM 12 d.u.0,05-0.050,0500,020,010,02000.05EUROPÉIA6,91%
MBRFS113PUTR$ 11,3351,24% OTM 22 d.u.0,01-0.010,0100,020,010,02000.01EUROPÉIA1,72%