Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 19:45:04

Search Icon
INÍCIO/MBRF3

MBRF3 MARFRIG ON

    • R$ 16,83

    -0,07 arrow -0,414%

    • R$ 17,38

      Máxima

    • R$ 16,73

      Mínima

    • 9.561.300,00

      Volume

    • 16/03/26, 17:59:33

      Último Negócio

    • R$ 17,15

      Abertura

    • R$ 162,52

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 61,00%

      Desvio Padrão (1a)

    • 50,87%

      IV (1a)

    • 38,68%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MBRFO17PUTR$ 17,5965,53% ATM 4 d.u.1,00-0.681,005,263%0,400,800816.062,000,760.24EUROPÉIA70,93%
MBRFC173CALLR$ 17,3492,70% ATM 4 d.u.0,580.430,58-17,143%000414.762,0000.58EUROPÉIA38,35%
MBRFP212PUTR$ 21,2119,52% ITM 23 d.u.4,13-13,90-13,907%000114.674,004,380EUROPÉIA99,99%
MBRFC180CALLR$ 18,7289,26% OTM 4 d.u.0,190.190,19-20,833%0,1200,23109.254,0000.19AMERICANA16,25%
MBRFD166CALLR$ 16,6959,04% ATM 23 d.u.1,360.581,36-4,225%00079.169,000,141.22AMERICANA50,96%
MBRFP169PUTR$ 16,9446,22% ATM 23 d.u.0,89-0.460,89-7,292%0,220,44073.866,000,110.78EUROPÉIA51,26%
MBRFC175CALLR$ 18,1389,53% OTM 4 d.u.0,310.280,31-16,216%00063.907,6000.31AMERICANA24,27%
MBRFD164CALLR$ 16,4465,70% ATM 23 d.u.1,620.611,6201,250,502,0063.579,000,391.23EUROPÉIA53,13%
MBRFD146CALLR$ 14,6961,93% ITM 23 d.u.2,670.812,67-8,247%00059.085,002,140.53AMERICANA75,70%
MBRFR299PUTR$ 29,9513,18% ITM 65 d.u.12,132-112,00000049.200,0013,120EUROPÉIA100,00%
MBRFD180CALLR$ 18,1932,13% OTM 23 d.u.0,250.260,25-60,938%0,120,24046.759,0000.25AMERICANA23,36%
MBRFP20PUTR$ 20,19158,75% ITM 23 d.u.5,259-0.550,31-89,632%0,150,30042.860,003,360EUROPÉIA72,39%
MBRFP171PUTR$ 17,1944,65% ATM 23 d.u.0,99-0.50,99-5,714%00038.651,000,360.63EUROPÉIA55,42%
MBRFO191PUTR$ 19,1975,48% ITM 4 d.u.2,389-0.912,16-2,703%1,570,492,6435.534,002,360EUROPÉIA92,01%
MBRFP190PUTR$ 19,0337,51% ITM 23 d.u.2,15-0.822,15-25,347%0,250,49034.426,002,200EUROPÉIA84,99%
MBRFC170W4CALLR$ 17,0083,01% ATM 9 d.u.1,010.521,0117,442%00030.204,0001.01AMERICANA45,51%
MBRFO196PUTR$ 19,6951,28% ITM 4 d.u.2,823-0.992,660,758%0,020,04029.547,002,860EUROPÉIA99,24%
MBRFC150CALLR$ 15,09150,45% ITM 4 d.u.2,290.752,29000029.312,001,740.55AMERICANA68,86%
MBRFP220PUTR$ 22,7278,45% ITM 23 d.u.5,871-0.865,440,741%00029.018,005,890EUROPÉIA90,90%
MBRFP175PUTR$ 17,6940,37% ATM 23 d.u.1,20-0.61,20-10,448%1,850,703,0026.821,000,860.34EUROPÉIA64,52%
MBRFO217PUTR$ 18,9414,25% ITM 4 d.u.2,071-11,79-13,942%0,150,30024.829,002,110EUROPÉIA100,00%
MBRFP195PUTR$ 19,6961,21% ITM 23 d.u.3,04-0.763,04-13,881%2,792,333,2524.172,002,860.18EUROPÉIA80,98%
MBRFP180PUTR$ 18,1939,31% ITM 23 d.u.1,52-0.691,52-2,564%0,631,26021.183,001,360.16EUROPÉIA73,03%
MBRFC165CALLR$ 16,5999,68% ATM 4 d.u.0,980.580,98-2,00%0,090,17020.812,000,240.74AMERICANA52,71%
MBRFQ190PUTR$ 19,0938,94% ITM 41 d.u.2,28-0.722,28-2,979%2,080,653,5020.105,002,260.02EUROPÉIA77,22%
MBRFD171CALLR$ 17,1953,39% ATM 23 d.u.1,010.511,01-12,174%00019.586,0001.01AMERICANA44,50%
MBRFC16CALLR$ 16,0988,28% ATM 4 d.u.1,180.681,18-11,94%00019.180,000,740.44AMERICANA64,33%
MBRFP170W1PUTR$ 17,0050,53% ATM 13 d.u.0,80-0.490,80000017.800,000,170.63EUROPÉIA53,45%
MBRFP151PUTR$ 15,1946,40% OTM 23 d.u.0,26-0.190,26-29,73%0,5001,0016.432,0000.26EUROPÉIA22,79%
MBRFC183CALLR$ 18,3887,38% OTM 4 d.u.0,240.230,24-25,00%0,2000,4015.962,0000.24EUROPÉIA20,14%
MBRFD156CALLR$ 15,6968,63% ITM 23 d.u.2,100.692,102,941%00015.960,001,140.96AMERICANA61,48%
MBRFP161PUTR$ 16,1945,27% ATM 23 d.u.0,54-0.330,54-12,903%00015.548,0000.54EUROPÉIA38,14%
MBRFP205PUTR$ 20,6922,67% ITM 23 d.u.3,617-13,33-19,37%1,402,80014.940,003,860EUROPÉIA99,80%
MBRFP217PUTR$ 21,7116,32% ITM 23 d.u.4,624-14,406,538%00014.520,004,880EUROPÉIA100,00%
MBRFC170CALLR$ 17,09118,53% ATM 4 d.u.0,900.490,9023,288%1,6503,2914.203,0000.9AMERICANA43,51%
MBRFD175CALLR$ 17,6950,52% ATM 23 d.u.0,750.430,75-10,714%1,150,501,8013.407,0000.75AMERICANA37,26%
MBRFP189PUTR$ 19,1931,62% ITM 23 d.u.2,22-0.892,220,909%00013.392,002,360EUROPÉIA90,27%
MBRFO201PUTR$ 20,19165,21% ITM 4 d.u.3,728-0.782,98-4,487%0,390,78013.230,003,360EUROPÉIA83,36%
MBRFD212CALLR$ 21,2150,96% OTM 23 d.u.0,100.090,10-16,667%0,450,060,8513.209,0000.1AMERICANA6,65%
MBRFS159PUTR$ 15,6850,70% OTM 85 d.u.1,09-0.31,099,00%0,010,01012.956,0001.09EUROPÉIA40,44%
MBRFO170PUTR$ 17,0967,03% ATM 4 d.u.0,69-0.550,69-11,538%0,100,20012.779,000,260.43EUROPÉIA57,90%
MBRFP159PUTR$ 15,9449,20% OTM 23 d.u.0,52-0.30,52-10,345%0,500,380,6212.764,0000.52EUROPÉIA35,53%
MBRFO165PUTR$ 16,5965,12% ATM 4 d.u.0,42-0.40,42-17,647%0,640,131,1512.696,0000.42EUROPÉIA43,68%
MBRFO183PUTR$ 18,3844,94% ITM 4 d.u.1,54-0.931,541,316%0,090,17011.988,001,550EUROPÉIA93,92%
MBRFP166PUTR$ 16,6946,79% ATM 23 d.u.0,78-0.420,78-1,266%00011.741,0000.78EUROPÉIA47,12%
MBRFP18PUTR$ 18,0340,57% ITM 23 d.u.1,43-0.661,43-4,667%1,050,301,8011.423,001,200.23EUROPÉIA70,07%
MBRFP164PUTR$ 16,4445,30% ATM 23 d.u.0,64-0.370,64-11,111%0,250,49011.211,0000.64EUROPÉIA42,48%
MBRFQ160PUTR$ 16,0949,61% ATM 41 d.u.0,83-0.330,83-5,682%1,290,671,9010.092,0000.83EUROPÉIA40,89%
MBRFD190CALLR$ 19,0352,94% OTM 23 d.u.0,410.270,4117,143%0,3800,758.920,0000.41EUROPÉIA21,95%
MBRFD200CALLR$ 20,3755,89% OTM 23 d.u.0,230.160,2300,410,120,698.610,0000.23EUROPÉIA12,62%