Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:45:20

Search Icon
INÍCIO/MBRF3

MBRF3 MARFRIG ON

    • R$ 15,82

    -0,09 arrow -0,566%

    • R$ 15,95

      Máxima

    • R$ 15,77

      Mínima

    • 1.469.100,00

      Volume

    • 05/11/26, 12:45:19

      Último Negócio

    • R$ 15,91

      Abertura

    • R$ 23,27

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 51,00%

      Desvio Padrão (1a)

    • 51,08%

      IV (1a)

    • 44,35%

      EWMA (1a)

    • -0,25

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MBRFX172PUTR$ 17,2341,26% ITM 31 d.u.1,62-0.661,6201,791,771,8124.715,001,410.21EUROPÉIA70,95%
MBRFX162PUTR$ 16,2344,64% ATM 31 d.u.1,07-0.491,0701,171,151,1915.378,000,410.66EUROPÉIA55,55%
MBRFX157PUTR$ 15,7349,44% ATM 31 d.u.0,92-0.420,926,977%0,920,900,9414.778,0000.92EUROPÉIA48,47%
MBRFX167PUTR$ 16,7338,55% ITM 31 d.u.1,23-0.591,2301,461,441,4813.208,000,910.32EUROPÉIA64,17%
MBRFK154CALLR$ 15,4471,19% ATM 10 d.u.1,130.611,1300,890,870,907.583,000,380.75EUROPÉIA55,44%
MBRFX182PUTR$ 18,2329,91% ITM 31 d.u.2,22-0.872,2202,552,522,576.784,002,410EUROPÉIA89,47%
MBRFX189PUTR$ 18,9845,52% ITM 31 d.u.3,07-0.833,0703,183,143,216.729,003,160EUROPÉIA86,87%
MBRFL157CALLR$ 15,7345,30% ATM 31 d.u.1,170.591,17-3,306%1,121,101,145.850,000,091.08AMERICANA52,28%
MBRFX169PUTR$ 16,9838,42% ITM 31 d.u.1,39-0.631,3901,621,601,645.462,001,160.23EUROPÉIA68,22%
MBRFW181PUTR$ 18,1982,36% ITM 10 d.u.2,598-0.772,1302,492,462,513.425,002,370EUROPÉIA81,63%
MBRFX174PUTR$ 17,4848,34% ITM 31 d.u.1,94-0.661,941,571%1,971,951,992.726,001,660.28EUROPÉIA71,87%
MBRFW169PUTR$ 16,9440,95% ITM 10 d.u.1,20-0.771,2001,431,411,452.373,001,120.08EUROPÉIA79,28%
MBRFW156PUTR$ 15,6958,53% ATM 10 d.u.0,63-0.430,635,00%0,650,630,662.284,0000.63EUROPÉIA47,74%
MBRFL152CALLR$ 15,2351,82% ATM 31 d.u.1,580.651,5801,401,371,421.580,000,590.99AMERICANA58,17%
MBRFL172CALLR$ 17,2343,54% OTM 31 d.u.0,530.350,53-13,115%0,520,510,531.166,0000.53AMERICANA29,78%
MBRFX144PUTR$ 14,4849,65% OTM 31 d.u.0,44-0.250,4410,00%0,450,440,461.046,0000.44EUROPÉIA30,40%
MBRFL164CALLR$ 16,4844,96% ATM 31 d.u.0,820.470,82-6,818%0,780,760,79905,0000.82EUROPÉIA40,65%
MBRFW166PUTR$ 16,6939,12% ITM 10 d.u.0,99-0.720,9901,251,231,27650,000,870.12EUROPÉIA74,53%
MBRFW171PUTR$ 17,1953,60% ITM 10 d.u.1,52-0.751,5201,631,601,65609,001,370.15EUROPÉIA78,32%
MBRFW176PUTR$ 17,6965,21% ITM 10 d.u.2,03-0.772,03-0,49%2,052,022,07609,001,870.16EUROPÉIA81,20%
MBRFL147CALLR$ 14,7351,10% ITM 31 d.u.1,870.721,8701,711,691,73561,001,090.78AMERICANA65,46%
MBRFX152PUTR$ 15,2348,48% ATM 31 d.u.0,68-0.340,684,615%0,700,690,71416,0000.68EUROPÉIA40,81%
MBRFX179PUTR$ 17,9850,09% ITM 31 d.u.2,34-0.712,342,632%2,342,322,37234,002,160.18EUROPÉIA76,59%
MBRFW161PUTR$ 16,1960,59% ATM 10 d.u.0,92-0.540,9221,053%0,920,900,93184,000,370.55EUROPÉIA58,28%
MBRFK146CALLR$ 14,6967,90% ITM 10 d.u.1,560.741,5601,391,371,40156,001,130.43AMERICANA69,79%
MBRFX164PUTR$ 16,4849,10% ATM 31 d.u.1,31-0.521,3123,585%1,311,291,33131,000,660.65EUROPÉIA59,12%
MBRFX147PUTR$ 14,7348,62% OTM 31 d.u.0,50-0.280,5000,520,510,5350,0000.5EUROPÉIA33,46%
MBRFK136CALLR$ 13,6965,55% ITM 10 d.u.2,320.892,3202,222,192,2402,130.19AMERICANA86,03%
MBRFK139CALLR$ 13,9465,54% ITM 10 d.u.2,110.862,1101,981,962,0001,880.23EUROPÉIA82,72%
MBRFK141CALLR$ 14,19181,21% ITM 10 d.u.3,100.693,1001,791,761,8101,631.47AMERICANA55,37%
MBRFK151CALLR$ 15,1956,96% ATM 10 d.u.1,110.681,1101,041,021,0600,630.48AMERICANA63,56%
MBRFL137CALLR$ 13,7348,13% ITM 31 d.u.2,540.852,5402,452,422,4702,090.45AMERICANA80,23%
MBRFL139CALLR$ 13,9849,05% ITM 31 d.u.2,360.822,3602,262,232,2801,840.52EUROPÉIA76,60%
MBRFL142CALLR$ 14,2323,00% ITM 31 d.u.1,850.941,8502,072,042,0901,590.26AMERICANA92,94%
MBRFL144CALLR$ 14,4846,18% ITM 31 d.u.1,950.771,9501,891,861,9101,340.61EUROPÉIA71,37%
MBRFX177PUTR$ 17,7353,85% ITM 31 d.u.2,23-0.662,2302,162,132,1801,910.32EUROPÉIA73,01%
MBRFX184PUTR$ 18,4855,80% ITM 31 d.u.2,83-0.732,8302,752,722,7802,660.17EUROPÉIA79,11%
MBRFX187PUTR$ 18,73350,01% ITM 31 d.u.9,25-0.311,3402,962,932,9902,910EUROPÉIA76,98%
MBRFX192PUTR$ 19,2359,83% ITM 31 d.u.3,50-0.773,5003,403,363,4303,410.09EUROPÉIA83,12%
MBRFX186PUTR$ 19,4864,31% ITM 31 d.u.3,78-0.773,7803,623,583,6603,660.12EUROPÉIA83,26%
MBRFX199PUTR$ 19,9824,48% ITM 31 d.u.3,846-0.993,5404,094,014,1704,160EUROPÉIA99,50%
MBRFX202PUTR$ 20,2337,34% ITM 31 d.u.4,126-0.953,9104,324,244,4004,410EUROPÉIA96,57%
MBRFX207PUTR$ 20,7342,62% ITM 31 d.u.4,63-0.954,6304,794,714,8604,910EUROPÉIA96,21%
MBRFW186PUTR$ 18,6970,06% ITM 10 d.u.2,92-0.862,920,69%2,952,883,0235.160,002,870.05EUROPÉIA89,02%
MBRFL169CALLR$ 16,9844,60% OTM 31 d.u.0,630.390,63-8,696%0,600,580,6111.025,0000.63EUROPÉIA33,42%
MBRFL167CALLR$ 16,7352,98% OTM 31 d.u.0,900.450,9000,680,660,707.403,0000.9AMERICANA37,91%
MBRFL177CALLR$ 17,7350,80% OTM 31 d.u.0,540.320,5400,390,380,403.390,0000.54AMERICANA26,14%
MBRFL162CALLR$ 16,2342,49% ATM 31 d.u.0,870.50,87-16,346%0,880,860,902.756,0000.87AMERICANA44,48%
MBRFK156CALLR$ 15,6952,82% ATM 10 d.u.0,770.570,77-11,494%0,750,730,772.310,000,130.64AMERICANA52,98%
MBRFK186CALLR$ 18,6962,91% OTM 10 d.u.0,100.110,1000,070,060,072.077,0000.1AMERICANA8,82%