Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/MBRF3

MBRF3 MARFRIG ON

    • R$ 18,79

    -0,13 arrow -0,687%

    • R$ 18,80

      Máxima

    • R$ 18,51

      Mínima

    • 5.679.500,00

      Volume

    • 13/02/26, 19:39:40

      Último Negócio

    • R$ 18,70

      Abertura

    • R$ 106,24

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 61,00%

      Desvio Padrão (1a)

    • 48,89%

      IV (1a)

    • 37,69%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MBRFO183PUTR$ 18,3862,59% ATM 25 d.u.1,15-0.391,1511,65%1,641,062,22259.924,0001.15EUROPÉIA46,86%
MBRFO165PUTR$ 16,5961,70% OTM 25 d.u.0,48-0.210,4814,286%0,380,200,55193.827,0000.48EUROPÉIA27,10%
MBRFO249PUTR$ 24,9181,65% ITM 25 d.u.6,22-0.826,224,89%00061.770,006,120.1EUROPÉIA88,00%
MBRFN185PUTR$ 18,5345,67% ATM 5 d.u.0,34-0.390,3421,429%0,290,180,4048.026,0000.34EUROPÉIA41,12%
MBRFO191PUTR$ 19,1963,02% ATM 25 d.u.1,57-0.481,576,803%0,511,02046.106,000,401.17EUROPÉIA55,58%
MBRFO196PUTR$ 19,6961,46% ATM 25 d.u.1,82-0.531,8212,346%0,280,56039.574,000,900.92EUROPÉIA60,71%
MBRFO239PUTR$ 23,9174,14% ITM 25 d.u.5,24-0.815,245,433%0,010,02031.440,005,120.12EUROPÉIA86,29%
MBRFN237PUTR$ 23,76134,30% ITM 5 d.u.5,12-0.875,121,587%00030.720,004,970.15EUROPÉIA90,68%
MBRFC201CALLR$ 20,1958,83% OTM 25 d.u.0,930.410,9300,670,410,9329.737,0000.93AMERICANA34,06%
MBRFO217PUTR$ 18,9462,34% ATM 25 d.u.1,42-0.451,429,231%0,551,10029.608,000,151.27EUROPÉIA52,91%
MBRFO172PUTR$ 17,8462,31% OTM 25 d.u.0,91-0.330,9118,182%0,300,60027.923,9000.91EUROPÉIA40,83%
MBRFO254PUTR$ 25,4177,48% ITM 25 d.u.6,60-0.866,602,804%00027.720,006,620EUROPÉIA90,42%
MBRFC219CALLR$ 21,9450,17% OTM 25 d.u.0,320.210,32-20,00%0,3000,5925.479,0000.32EUROPÉIA16,40%
MBRFB185CALLR$ 18,5316,68% ATM 5 d.u.0,370.760,37-40,323%1,000,012,0023.577,000,260.11AMERICANA75,52%
MBRFO175PUTR$ 18,1359,99% ATM 25 d.u.0,98-0.360,983,158%1,870,463,2722.246,0000.98EUROPÉIA43,53%
MBRFD189CALLR$ 19,1945,27% ATM 44 d.u.1,430.541,43-1,379%00019.896,0001.43AMERICANA46,58%
MBRFP185PUTR$ 18,6956,71% ATM 44 d.u.1,50-0.411,5011,111%00019.871,0001.5EUROPÉIA50,01%
MBRFP195PUTR$ 19,6955,05% ATM 44 d.u.1,98-0.51,985,882%00018.807,000,901.08EUROPÉIA58,70%
MBRFN182PUTR$ 18,2845,94% ATM 5 d.u.0,25-0.310,2513,636%0,070,14018.695,0000.25EUROPÉIA33,26%
MBRFP190PUTR$ 19,0354,73% ATM 44 d.u.1,61-0.441,616,623%00018.285,000,241.37EUROPÉIA52,81%
MBRFC196CALLR$ 19,6947,29% ATM 25 d.u.0,840.440,84-3,448%0,7901,5818.142,0000.84AMERICANA38,13%
MBRFO236PUTR$ 23,6672,45% ITM 25 d.u.5,00-0.85,004,822%00016.500,004,870.13EUROPÉIA85,71%
MBRFN235PUTR$ 23,51116,50% ITM 5 d.u.4,80-0.94,801,266%0,090,17015.840,004,720.08EUROPÉIA92,39%
MBRFC226CALLR$ 22,6950,40% OTM 25 d.u.0,220.150,22-24,138%0,2800,5515.490,0000.22AMERICANA11,78%
MBRFC200W1CALLR$ 20,0048,56% OTM 15 d.u.0,480.340,48000014.700,0000.48AMERICANA30,13%
MBRFO170PUTR$ 17,0963,44% OTM 25 d.u.0,66-0.260,6611,864%0,180,35014.275,0000.66EUROPÉIA33,03%
MBRFD195CALLR$ 19,6944,45% ATM 44 d.u.1,190.491,19000014.071,0001.19AMERICANA41,19%
MBRFD185CALLR$ 18,6943,25% ATM 44 d.u.1,610.61,61-7,471%00013.720,000,101.51AMERICANA52,58%
MBRFN247PUTR$ 24,76146,98% ITM 5 d.u.6,10-0.896,102,694%00013.420,005,970.13EUROPÉIA92,27%
MBRFN19PUTR$ 19,0366,02% ATM 5 d.u.0,80-0.520,8066,667%0,160,31012.714,000,240.56EUROPÉIA56,17%
MBRFO209PUTR$ 20,9466,78% ITM 25 d.u.2,76-0.642,766,977%00010.988,002,150.61EUROPÉIA71,19%
MBRFP159PUTR$ 15,9457,00% OTM 44 d.u.0,50-0.180,5011,111%0,210,41010.110,0000.5EUROPÉIA25,24%
MBRFC195W1CALLR$ 19,5046,98% ATM 15 d.u.0,620.420,6200009.600,0000.62AMERICANA37,70%
MBRFB19CALLR$ 19,0330,78% ATM 5 d.u.0,240.420,24-38,462%0,160,020,309.481,0000.24AMERICANA39,94%
MBRFD20CALLR$ 20,1945,70% OTM 44 d.u.1,040.441,04-10,345%0008.894,0001.04AMERICANA36,21%
MBRFN245PUTR$ 24,51143,00% ITM 5 d.u.5,85-0.895,850,862%0008.775,005,720.13EUROPÉIA92,03%
MBRFC229CALLR$ 22,9450,20% OTM 25 d.u.0,190.140,19-24,00%0,090,1808.499,0000.19EUROPÉIA10,39%
MBRFC180CALLR$ 18,7246,08% ATM 25 d.u.1,240.571,24-13,287%0,110,2208.179,000,071.17AMERICANA51,68%
MBRFO244PUTR$ 24,4170,69% ITM 25 d.u.5,62-0.845,624,074%0007.868,005,620EUROPÉIA89,04%
MBRFN197PUTR$ 19,7861,77% ITM 5 d.u.1,24-0.71,2421,569%0007.232,000,990.25EUROPÉIA72,71%
MBRFN214PUTR$ 21,4699,28% ITM 5 d.u.2,88-0.812,883,597%0,050,1006.551,002,670.21EUROPÉIA84,17%
MBRFN216PUTR$ 23,01127,65% ITM 5 d.u.4,41-0.854,4110,25%0,370,7306.546,004,220.19EUROPÉIA88,54%
MBRFC183CALLR$ 18,3845,11% ATM 25 d.u.1,400.621,40-14,11%0006.438,000,410.99EUROPÉIA56,95%
MBRFP200PUTR$ 20,3756,04% ITM 44 d.u.2,42-0.552,4215,238%0,400,8006.119,741,580.84EUROPÉIA64,24%
MBRFO16PUTR$ 16,0962,46% OTM 25 d.u.0,37-0.170,3719,355%0,080,1505.989,0000.37EUROPÉIA22,49%
MBRFC224CALLR$ 22,4452,32% OTM 25 d.u.0,280.180,28-12,50%0,2500,505.949,0000.28EUROPÉIA13,98%
MBRFN199PUTR$ 20,9683,94% ITM 5 d.u.2,35-0.82,353,524%0,200,4005.816,002,170.18EUROPÉIA83,19%
MBRFP18PUTR$ 18,0356,82% ATM 44 d.u.1,20-0.351,2011,111%1,020,601,455.450,0001.2EUROPÉIA44,01%
MBRFN195PUTR$ 19,5358,20% ATM 5 d.u.1,03-0.651,0324,096%0004.599,000,740.29EUROPÉIA68,46%
MBRFC191CALLR$ 19,1947,09% ATM 25 d.u.1,040.511,04-15,447%1,170,351,994.486,0001.04AMERICANA44,86%