Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 30/09/25, 19:53:46

Search Icon
INÍCIO/MBRF3

MBRF3 MARFRIG ON

    • R$ 19,44

    0,03 arrow +0,155%

    • R$ 19,73

      Máxima

    • R$ 18,78

      Mínima

    • 13.644.900,00

      Volume

    • 30/09/25, 19:53:41

      Último Negócio

    • R$ 19,65

      Abertura

    • R$ 260,87

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • -%

      Desvio Padrão (1a)

    • 45,08%

      IV (1a)

    • 0%

      EWMA (1a)

    • -

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MBRFK229CALLR$ 19,1940,99% ATM 38 d.u.1,550.611,55-18,421%1,621,581,6589.642,000,251.3AMERICANA54,97%
MBRFW220PUTR$ 23,4149,54% ITM 38 d.u.3,95-0.783,9515,16%3,863,783,9335.895,903,970EUROPÉIA83,15%
MBRFV215PUTR$ 22,8387,51% ITM 13 d.u.3,76-0.753,7619,365%3,393,323,463.203,523,390.37EUROPÉIA80,90%
MBRFV258PUTR$ 23,0198,42% ITM 13 d.u.4,06-0.734,0617,681%3,563,493,632.030,003,570.49EUROPÉIA79,84%
MBRFW26PUTR$ 23,1919,23% ITM 38 d.u.3,31-0.983,3103,683,593,7818.601,003,750EUROPÉIA98,37%
MBRFJ218CALLR$ 19,0130,88% ATM 13 d.u.0,860.670,86-31,746%1,000,971,0314.071,000,430.43AMERICANA64,78%
MBRFK194CALLR$ 20,4840,71% OTM 38 d.u.0,950.450,95-20,833%1,020,991,0510.519,0000.95AMERICANA38,79%
MBRFK239CALLR$ 20,1936,88% ATM 38 d.u.0,950.480,95-20,833%1,141,111,177.811,0000.95AMERICANA42,11%
MBRFK174CALLR$ 18,1341,31% ITM 38 d.u.2,200.742,20-5,579%2,272,202,346.852,001,310.89AMERICANA68,33%
MBRFW25PUTR$ 22,6956,21% ITM 38 d.u.3,55-0.693,558,563%3,283,183,376.725,003,250.3EUROPÉIA76,66%
MBRFV210PUTR$ 22,2477,60% ITM 13 d.u.3,15-0.743,1532,353%2,852,772,924.540,972,800.35EUROPÉIA79,20%
MBRFV190PUTR$ 19,8958,26% ATM 13 d.u.1,20-0.521,2020,00%0,990,961,023.299,900,450.75EUROPÉIA57,47%
MBRFV243PUTR$ 21,5173,41% ITM 13 d.u.2,53-0.692,5325,248%2,192,122,26773,002,070.46EUROPÉIA74,22%
MBRFJ198CALLR$ 17,0163,22% ITM 13 d.u.2,770.852,7702,562,492,6302,430.34AMERICANA81,72%
MBRFK200CALLR$ 17,1942,33% ITM 38 d.u.2,900.832,9002,922,833,0102,250.65AMERICANA78,39%
MBRFW184PUTR$ 19,3146,76% ATM 38 d.u.1,15-0.411,1501,101,061,13001.15EUROPÉIA47,84%
MBRFW215PUTR$ 22,8347,62% ITM 38 d.u.3,44-0.753,4414,667%3,393,283,5068.800,003,390.05EUROPÉIA80,39%
MBRFJ200CALLR$ 21,0740,35% OTM 13 d.u.0,220.220,22-47,619%0,210,200,2263.032,9000.22AMERICANA19,73%
MBRFJ185CALLR$ 19,3135,55% ATM 13 d.u.0,760.580,76-15,556%0,840,800,8757.503,300,130.63AMERICANA55,00%
MBRFV200PUTR$ 21,0766,40% ITM 13 d.u.2,10-0.662,1035,484%1,831,751,9151.866,001,630.47EUROPÉIA71,39%
MBRFJ190CALLR$ 19,8938,12% ATM 13 d.u.0,530.440,53-13,115%0,560,540,5945.647,7000.53AMERICANA40,90%
MBRFW20PUTR$ 21,0747,05% ITM 38 d.u.2,15-0.62,1516,216%2,092,012,1744.676,801,630.52EUROPÉIA66,45%
MBRFV185PUTR$ 19,3138,98% ATM 13 d.u.0,56-0.420,5600,680,650,7117.300,7000.56EUROPÉIA45,73%
MBRFW181PUTR$ 19,0149,75% ATM 38 d.u.1,10-0.381,1015,789%0,970,931,0017.165,1001.1EUROPÉIA45,20%
MBRFW179PUTR$ 18,7245,94% ATM 38 d.u.0,87-0.340,87-2,247%0,860,820,8916.726,1000.87EUROPÉIA40,82%
MBRFV23PUTR$ 20,7636,24% ITM 13 d.u.1,41-0.751,4101,581,511,657.793,001,320.09EUROPÉIA77,57%
MBRFW23PUTR$ 20,6953,77% ITM 38 d.u.2,11-0.542,1128,659%1,831,761,894.220,001,250.86EUROPÉIA62,13%
MBRFK181CALLR$ 19,0134,29% ATM 38 d.u.1,460.651,46-28,079%1,711,631,784.029,000,431.03EUROPÉIA59,82%
MBRFW165PUTR$ 16,9649,22% OTM 38 d.u.0,40-0.180,4037,931%0,420,400,442.994,0000.4EUROPÉIA23,54%
MBRFJ208CALLR$ 18,0136,65% ITM 13 d.u.1,680.851,6801,701,631,77336,001,430.25AMERICANA83,07%
MBRFW24PUTR$ 21,6948,08% ITM 38 d.u.2,60-0.652,6002,512,422,6002,250.35EUROPÉIA71,73%
MBRFJ213CALLR$ 18,5134,40% ITM 13 d.u.1,260.771,26-70,698%1,331,261,4012.934,000,930.33AMERICANA74,99%
MBRFV218PUTR$ 19,0153,13% ATM 13 d.u.0,67-0.380,6711,667%0,550,520,588.085,0000.67EUROPÉIA42,83%
MBRFW194PUTR$ 20,4847,31% ITM 38 d.u.1,79-0.531,7911,875%1,711,631,796.715,001,040.75EUROPÉIA60,60%
MBRFW22PUTR$ 19,6954,25% ATM 38 d.u.1,56-0.451,5632,203%1,281,211,356.366,000,251.31EUROPÉIA52,91%
MBRFW229PUTR$ 19,1952,10% ATM 38 d.u.1,25-0.41,2520,192%1,050,991,114.350,0001.25EUROPÉIA47,62%
MBRFV195PUTR$ 20,4874,46% ITM 13 d.u.1,84-0.571,8455,932%1,391,321,451.589,951,040.8EUROPÉIA63,80%
MBRFV233PUTR$ 20,5151,00% ITM 13 d.u.1,46-0.641,4616,80%1,401,331,47146,001,070.39EUROPÉIA67,82%
MBRFK20CALLR$ 21,0742,61% OTM 38 d.u.0,800.390,80-17,526%0,380,760119.349,0000.8AMERICANA32,61%
MBRFV223PUTR$ 19,5159,74% ATM 13 d.u.1,02-0.461,0237,838%0,760,660,8692.687,000,070.95EUROPÉIA51,79%
MBRFW207PUTR$ 21,9546,77% ITM 38 d.u.2,75-0.682,753,774%1,520,302,7467.524,402,510.24EUROPÉIA74,26%
MBRFL227CALLR$ 19,9457,72% ATM 58 d.u.2,180.562,18000054.113,0002.18EUROPÉIA45,14%
MBRFW18PUTR$ 19,6045,39% ATM 38 d.u.1,25-0.441,2513,636%0,591,18047.840,000,161.09EUROPÉIA50,93%
MBRFV220PUTR$ 23,4166,65% ITM 13 d.u.4,00-0.874,009,29%3,663,254,0736.572,303,970.03EUROPÉIA89,60%
MBRFV22PUTR$ 19,7649,34% ATM 13 d.u.0,97-0.510,9724,359%0,530,070,9935.585,000,320.65EUROPÉIA55,64%
MBRFV180PUTR$ 18,7249,15% ATM 13 d.u.0,49-0.320,4922,50%0,550,400,7128.840,0000.49EUROPÉIA36,60%
MBRFJ223CALLR$ 19,5138,07% ATM 13 d.u.0,700.530,70-5,405%0,740,680,8027.130,0000.7AMERICANA49,71%
MBRFJ180CALLR$ 18,7215,74% ATM 13 d.u.0,880.90,88-32,308%1,211,111,3126.815,000,720.16AMERICANA88,98%
MBRFX200PUTR$ 20,3751,59% ATM 58 d.u.2,10-0.482,1090,909%1,711,312,1026.370,000,931.17EUROPÉIA57,60%
MBRFJ195CALLR$ 20,4836,35% OTM 13 d.u.0,300.310,30-25,00%0,370,340,4023.439,4000.3AMERICANA27,72%