Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 01/05/26, 20:00:01

Search Icon
INÍCIO/MBRF3

MBRF3 MARFRIG ON

    • R$ 17,43

    0,04 arrow +0,23%

    • R$ 17,80

      Máxima

    • R$ 17,36

      Mínima

    • 5.213.400,00

      Volume

    • 30/04/26, 18:39:33

      Último Negócio

    • R$ 17,50

      Abertura

    • R$ 91,21

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 61,00%

      Desvio Padrão (1a)

    • 50,78%

      IV (1a)

    • 46,79%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MBRFQ160PUTR$ 16,0958,97% OTM 9 d.u.0,24-0.210,2414,286%0,250,150,34277.744,0000.24EUROPÉIA24,08%
MBRFQ190PUTR$ 19,0963,20% ITM 9 d.u.1,87-0.751,872,747%1,531,151,9094.285,001,660.21EUROPÉIA78,31%
MBRFR247PUTR$ 24,7033,28% ITM 33 d.u.6,855-16,80000067.320,007,270EUROPÉIA99,76%
MBRFQ260PUTR$ 26,09251,72% ITM 9 d.u.9,657-0.738,4813,067%00065.296,008,660EUROPÉIA85,90%
MBRFR172PUTR$ 17,2053,09% ATM 33 d.u.1,07-0.41,07-9,322%1,120,172,0663.945,0001.07EUROPÉIA47,54%
MBRFQ215PUTR$ 21,5964,12% ITM 9 d.u.4,10-0.954,10-1,205%0,090,17056.225,004,160EUROPÉIA96,32%
MBRFR217PUTR$ 21,7051,02% ITM 33 d.u.4,15-0.844,1502,3504,7041.500,004,270EUROPÉIA88,24%
MBRFR182PUTR$ 18,2051,68% ATM 33 d.u.1,56-0.521,56-3,106%0,250,50036.746,000,770.79EUROPÉIA59,24%
MBRFF187CALLR$ 18,7053,27% OTM 33 d.u.0,950.430,95-12,037%0,050,10035.806,0000.95AMERICANA35,46%
MBRFQ180PUTR$ 18,0961,42% ATM 9 d.u.1,14-0.591,14-4,202%0,140,27035.638,000,660.48EUROPÉIA63,24%
MBRFS159PUTR$ 15,6843,94% OTM 53 d.u.0,50-0.220,50-15,254%0,500,410,5925.080,6000.5EUROPÉIA28,77%
MBRFF197CALLR$ 19,7048,85% OTM 33 d.u.0,550.310,553,774%0,110,21020.497,0000.55AMERICANA24,68%
MBRFQ193PUTR$ 19,3461,26% ITM 9 d.u.2,05-0.792,056,771%0,100,20018.136,001,910.14EUROPÉIA82,02%
MBRFQ200PUTR$ 20,0961,06% ITM 9 d.u.2,69-0.872,690,373%1,900,503,2914.910,002,660.03EUROPÉIA89,40%
MBRFR177PUTR$ 17,7051,95% ATM 33 d.u.1,29-0.461,29-7,857%00011.767,000,271.02EUROPÉIA53,40%
MBRFQ175PUTR$ 17,5958,50% ATM 9 d.u.0,81-0.490,81-12,903%0,160,31011.634,000,160.65EUROPÉIA53,82%
MBRFF182CALLR$ 18,2050,60% ATM 33 d.u.1,070.481,07-6,957%0,501,00011.269,0001.07AMERICANA40,72%
MBRFF186CALLR$ 18,6951,92% OTM 33 d.u.0,920.430,92-4,167%0,4800,959.899,0000.92AMERICANA35,39%
MBRFE208CALLR$ 20,8466,41% OTM 9 d.u.0,090.090,09-50,00%0,080,010,159.003,0000.09EUROPÉIA7,36%
MBRFE190CALLR$ 19,0963,35% OTM 9 d.u.0,300.250,3000,650,101,195.724,0000.3AMERICANA21,74%
MBRFE175CALLR$ 17,5959,91% ATM 9 d.u.0,750.510,75-18,478%0004.890,0000.75AMERICANA46,16%
MBRFR224PUTR$ 22,4548,24% ITM 33 d.u.4,78-0.94,7800004.302,005,020EUROPÉIA92,50%
MBRFE170CALLR$ 17,0962,68% ATM 9 d.u.1,040.61,04-54,978%0004.160,000,340.7AMERICANA55,81%
MBRFF172CALLR$ 17,2051,43% ATM 33 d.u.1,550.61,55-6,627%0003.805,000,231.32AMERICANA52,78%
MBRFQ230PUTR$ 24,5972,86% ITM 9 d.u.7,052-0.997,0419,932%0,400,8003.520,107,160EUROPÉIA99,44%
MBRFR167PUTR$ 16,7053,04% ATM 33 d.u.0,85-0.340,85-7,609%0,610,141,073.414,0000.85EUROPÉIA41,46%
MBRFR202PUTR$ 20,2051,35% ITM 33 d.u.2,92-0.732,922,098%1,900,503,293.209,002,770.15EUROPÉIA78,67%
MBRFQ170PUTR$ 17,0961,04% ATM 9 d.u.0,60-0.390,603,448%0,630,251,002.580,0000.6EUROPÉIA43,91%
MBRFF20CALLR$ 20,7050,55% OTM 33 d.u.0,380.220,38-2,564%0,3300,662.477,0000.38AMERICANA17,40%
MBRFR147PUTR$ 14,7055,48% OTM 33 d.u.0,30-0.150,3011,111%0,1500,302.300,0000.3EUROPÉIA20,24%
MBRFR192PUTR$ 19,2051,01% ITM 33 d.u.2,18-0.632,18-3,965%0001.953,001,770.41EUROPÉIA69,99%
MBRFE183CALLR$ 18,3462,40% ATM 9 d.u.0,490.370,49-9,259%0,620,081,151.813,0000.49EUROPÉIA32,59%
MBRFE200CALLR$ 20,0962,05% OTM 9 d.u.0,130.130,13-27,778%0,5000,991.680,0000.13AMERICANA10,93%
MBRFR186PUTR$ 18,6950,93% ITM 33 d.u.1,84-0.581,841,657%0,501,0001.638,001,260.58EUROPÉIA64,75%
MBRFR152PUTR$ 15,2053,63% OTM 33 d.u.0,38-0.190,38-11,628%0001.576,0000.38EUROPÉIA24,32%
MBRFE210CALLR$ 21,0971,56% OTM 9 d.u.0,100.10,10-52,381%0001.556,0000.1AMERICANA7,45%
MBRFQ185PUTR$ 18,5966,75% ITM 9 d.u.1,54-0.661,546,207%1,350,502,201.500,001,160.38EUROPÉIA70,44%
MBRFQ183PUTR$ 18,3449,68% ATM 9 d.u.1,16-0.671,16-13,433%0,7501,501.160,000,910.25EUROPÉIA70,52%
MBRFE205CALLR$ 20,5969,52% OTM 9 d.u.0,130.120,13-7,143%0,600,101,101.121,0000.13AMERICANA9,71%
MBRFQ160W2PUTR$ 16,0046,91% OTM 4 d.u.0,03-0.070,0350,00%0001.108,0000.03EUROPÉIA7,30%
MBRFX184PUTR$ 18,4842,23% ITM 160 d.u.2,10-0.412,1000001.050,001,051.05EUROPÉIA53,86%
MBRFV18PUTR$ 18,6942,36% ITM 116 d.u.2,09-0.462,0933,974%0,571,1501.027,001,260.83EUROPÉIA57,08%
MBRFX157PUTR$ 15,7341,77% OTM 160 d.u.0,95-0.230,95-13,636%0,330,650950,0000.95EUROPÉIA34,83%
MBRFR187PUTR$ 18,7052,29% ITM 33 d.u.1,88-0.571,883,297%0,330,650940,001,270.61EUROPÉIA64,67%
MBRFE185CALLR$ 18,5966,24% OTM 9 d.u.0,460.340,46-38,667%0,510,090,92920,0000.46AMERICANA29,45%
MBRFW176PUTR$ 17,6941,94% ATM 139 d.u.1,65-0.371,650000820,000,261.39EUROPÉIA48,93%
MBRFQ165PUTR$ 16,5956,08% OTM 9 d.u.0,35-0.290,3529,63%0,930,161,70700,0000.35EUROPÉIA32,39%
MBRFF202CALLR$ 20,2047,40% OTM 33 d.u.0,410.250,41-25,455%1,750,203,29691,0000.41AMERICANA19,87%
MBRFE198CALLR$ 19,8463,33% OTM 9 d.u.0,170.160,17-22,727%000674,0000.17EUROPÉIA13,50%
MBRFR157PUTR$ 15,7052,96% OTM 33 d.u.0,50-0.230,50-5,66%0,400,200,60533,0000.5EUROPÉIA29,51%