Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/MBRF3

MBRF3 MARFRIG ON

    • R$ 17,53

    -0,43 arrow -2,394%

    • R$ 18,01

      Máxima

    • R$ 17,34

      Mínima

    • 5.446.400,00

      Volume

    • 31/07/26, 19:30:59

      Último Negócio

    • R$ 17,95

      Abertura

    • R$ 95,42

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 51,00%

      Desvio Padrão (1a)

    • 48,29%

      IV (1a)

    • 48,59%

      EWMA (1a)

    • -0,25

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MBRFH166CALLR$ 16,6418,30% ITM 15 d.u.1,050.911,05-26,056%1,051,051,0512.342,000,890.16EUROPÉIA90,62%
MBRFI190CALLR$ 19,0038,51% OTM 34 d.u.0,550.350,55-14,062%0,560,550,5614.499,0000.55EUROPÉIA30,29%
MBRFT148PUTR$ 14,8964,72% OTM 15 d.u.0,18-0.120,185,882%0,180,170,1914.492,0000.18EUROPÉIA15,77%
MBRFJ191CALLR$ 20,0840,72% OTM 53 d.u.0,600.310,6000,630,600,65120,5400.6EUROPÉIA25,01%
MBRFI162CALLR$ 16,2529,05% ITM 34 d.u.1,750.821,75-14,216%1,761,661,8528.320,001,280.47AMERICANA79,44%
MBRFW16PUTR$ 13,1959,00% OTM 76 d.u.0,40-0.120,4000,340,320,36120,0000.4EUROPÉIA20,13%
MBRFU175PUTR$ 17,5058,72% ATM 34 d.u.1,33-0.421,3311,765%00081.503,0001.33EUROPÉIA50,74%
MBRFU222PUTR$ 22,2576,65% ITM 34 d.u.5,01-0.745,01000067.339,004,720.29EUROPÉIA82,26%
MBRFI205CALLR$ 20,5036,78% OTM 34 d.u.0,200.170,2000,240,110,3660.736,0000.2EUROPÉIA13,65%
MBRFH168CALLR$ 16,8941,88% ATM 15 d.u.1,150.691,15-14,815%1,351,041,6646.059,000,640.51AMERICANA65,12%
MBRFU167PUTR$ 16,7554,68% ATM 34 d.u.0,89-0.340,89-3,261%00044.676,0000.89EUROPÉIA41,55%
MBRFH161CALLR$ 16,1442,67% ITM 15 d.u.1,700.821,7001,080,531,6227.472,001,390.31EUROPÉIA79,27%
MBRFT233PUTR$ 23,39149,94% ITM 15 d.u.6,61-0.726,61000027.101,005,860.75EUROPÉIA82,90%
MBRFT236PUTR$ 23,64122,18% ITM 15 d.u.6,45-0.86,45000025.800,006,110.34EUROPÉIA87,00%
MBRFT163PUTR$ 16,3963,52% OTM 15 d.u.0,53-0.290,5312,766%0,500,430,5725.271,0000.53EUROPÉIA34,23%
MBRFU232PUTR$ 23,2592,69% ITM 34 d.u.6,16-0.736,16000025.256,005,720.44EUROPÉIA82,85%
MBRFT193PUTR$ 19,3958,80% ITM 15 d.u.2,12-0.722,1202,551,603,5023.277,001,860.26EUROPÉIA76,45%
MBRFT203PUTR$ 20,3987,27% ITM 15 d.u.3,30-0.713,30-15,167%4,952,916,9922.890,002,860.44EUROPÉIA78,23%
MBRFT168PUTR$ 16,8965,53% ATM 15 d.u.0,75-0.360,7513,636%0,870,691,0522.396,0000.75EUROPÉIA42,03%
MBRFV171PUTR$ 17,1956,75% ATM 53 d.u.1,40-0.381,4000,230,45022.150,0001.4EUROPÉIA48,00%
MBRFT218PUTR$ 21,8974,69% ITM 15 d.u.4,40-0.864,40000022.000,004,360.04EUROPÉIA89,75%
MBRFU160PUTR$ 16,0056,79% OTM 34 d.u.0,66-0.270,661,538%0,150,30021.030,0000.66EUROPÉIA33,81%
MBRFT161PUTR$ 16,1465,01% OTM 15 d.u.0,47-0.260,4723,684%0,270,040,5020.436,0000.47EUROPÉIA31,19%
MBRFU170PUTR$ 17,0056,51% ATM 34 d.u.1,04-0.371,044,00%0,250,50020.102,0001.04EUROPÉIA44,88%
MBRFH171CALLR$ 17,1440,31% ATM 15 d.u.0,970.640,97-6,731%0,890,711,0719.633,000,390.58EUROPÉIA60,19%
MBRFH236CALLR$ 23,6467,15% OTM 15 d.u.0,050.040,05000015.000,0000.05EUROPÉIA3,15%
MBRFI195CALLR$ 19,5042,24% OTM 34 d.u.0,500.310,50000014.715,0000.5EUROPÉIA25,76%
MBRFT223PUTR$ 22,39118,08% ITM 15 d.u.5,34-0.755,34000014.224,004,860.48EUROPÉIA83,31%
MBRFH228CALLR$ 22,8961,22% OTM 15 d.u.0,050.050,0500,0300,0613.906,0000.05AMERICANA3,52%
MBRFU202PUTR$ 20,2567,31% ITM 34 d.u.3,26-0.653,2603,5006,9913.040,002,720.54EUROPÉIA73,76%
MBRFU180PUTR$ 18,0059,03% ATM 34 d.u.1,60-0.471,6011,111%0,631,25012.320,000,471.13EUROPÉIA55,94%
MBRFI170CALLR$ 17,0030,63% ATM 34 d.u.1,250.691,25-16,667%1,311,221,3910.747,000,530.72EUROPÉIA64,53%
MBRFT171PUTR$ 17,1465,00% ATM 15 d.u.0,85-0.390,8516,438%0,300,6009.768,0000.85EUROPÉIA45,57%
MBRFI192CALLR$ 19,2538,53% OTM 34 d.u.0,480.320,486,667%0009.600,0000.48AMERICANA27,15%
MBRFU150PUTR$ 15,0057,39% OTM 34 d.u.0,39-0.180,3911,429%0,330,230,429.231,0000.39EUROPÉIA23,66%
MBRFT153PUTR$ 15,3961,74% OTM 15 d.u.0,24-0.160,2400,260,180,338.980,0000.24EUROPÉIA20,03%
MBRFU185PUTR$ 18,5054,07% ITM 34 d.u.1,76-0.531,7600008.573,000,970.79EUROPÉIA61,11%
MBRFH158CALLR$ 15,8931,25% ITM 15 d.u.1,810.921,81-11,707%1,560,132,988.429,001,640.17AMERICANA91,18%
MBRFI207CALLR$ 20,7540,68% OTM 34 d.u.0,230.170,2315,00%0,110,2108.279,0000.23AMERICANA13,88%
MBRFI160CALLR$ 16,0021,65% ITM 34 d.u.1,860.921,8600007.734,001,530.33EUROPÉIA90,81%
MBRFU177PUTR$ 17,7550,96% ATM 34 d.u.1,26-0.451,2600,7001,407.610,000,221.04EUROPÉIA52,65%
MBRFU197PUTR$ 19,7556,35% ITM 34 d.u.2,64-0.652,6400007.435,002,220.42EUROPÉIA72,40%
MBRFT248PUTR$ 24,89106,15% ITM 15 d.u.7,40-0.887,404,225%0007.400,007,360.04EUROPÉIA92,69%
MBRFH181CALLR$ 18,1444,70% ATM 15 d.u.0,560.430,561,818%0,490,410,567.396,0000.56EUROPÉIA38,31%
MBRFT173PUTR$ 17,3966,93% ATM 15 d.u.1,00-0.431,0011,111%0,6001,206.621,0001EUROPÉIA49,41%
MBRFT241PUTR$ 24,1492,64% ITM 15 d.u.6,60-0.96,6000006.600,006,610EUROPÉIA93,25%
MBRFH173CALLR$ 17,3938,04% ATM 15 d.u.0,790.590,79-24,038%1,210,751,666.483,000,140.65AMERICANA54,91%
MBRFH183CALLR$ 18,3944,03% ATM 15 d.u.0,460.370,46-20,69%0,450,400,506.461,0000.46AMERICANA33,45%
MBRFT178PUTR$ 17,8970,89% ATM 15 d.u.1,33-0.491,3324,299%0006.359,000,360.97EUROPÉIA56,33%
MBRFI182CALLR$ 18,2536,11% ATM 34 d.u.0,750.460,75-18,478%0,380,7506.086,0000.75AMERICANA40,61%