MBRF3 MARFRIG ON
- R$ 15,78
-0,21
-1,313%- R$ 16,33
Máxima
- R$ 15,61
Mínima
- 7.978.200,00
Volume
- 15/06/26, 17:58:59
Último Negócio
- R$ 16,10
Abertura
- R$ 126,71
Volume Financeiro
- R$ 16,33
Tendência
- Baixa
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 61,00%
Desvio Padrão (1a)
- 44,96%
IV (1a)
- 43,70%
EWMA (1a)
- -0,02
Beta (ß)
Destaques
Séries
- 19/06/2026 - 4 dias26/06/2026 - 9 dias03/07/2026 - 14 dias10/07/2026 - 19 dias17/07/2026 - 24 dias24/07/2026 - 29 dias21/08/2026 - 49 dias18/09/2026 - 68 dias16/10/2026 - 87 dias19/11/2026 - 110 dias18/12/2026 - 131 dias15/01/2027 - 147 dias19/02/2027 - 172 dias19/03/2027 - 192 dias16/04/2027 - 211 dias21/05/2027 - 235 dias20/08/2027 - 299 dias15/10/2027 - 337 dias17/12/2027 - 380 dias20/04/2028 - 466 dias19/05/2028 - 485 dias16/06/2028 - 504 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MBRFH949 | 0 | R$ 6,53 | 1 | 0 | 0 | 0 | 0 | 9,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFT949 | ||
| MBRFH969 | 0 | R$ 6,33 | 1 | 0 | 0 | 0 | 0 | 9,69 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFT969 | ||
| MBRFH989 | 0 | R$ 6,14 | 1 | 0 | 0 | 0 | 0 | 9,89 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFT989 | ||
| MBRFH103 | 0 | R$ 5,65 | 1 | 0 | 0 | 0 | 0 | 10,39 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFT103 | ||
| MBRFH108 | 0 | R$ 5,16 | 1 | 0 | 0 | 0 | 0 | 10,89 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFT108 | ||
| MBRFH113 | 0 | R$ 4,67 | 1 | 0 | 0 | 0 | 0 | 11,39 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFT113 | ||
| MBRFH118 | 0 | R$ 4,19 | 1 | 0 | 0 | 0 | 0 | 11,89 | 0 | 0 | 0 | 0 | -0.08 | 0,16 | R$ 0,16 | MBRFT118 | ||
| MBRFH121 | R$ 4,00 | R$ 4,00 | 0.95 | 0 | 0 | 0 | 0 | 12,14 | 0 | 0 | 0 | -36,842 | -0.07 | 0,12 | R$ 0,12 | MBRFT121 | ||
| MBRFH123 | 0 | R$ 3,70 | 1 | 0 | 0 | 0 | 0 | 12,39 | 0,30 | 0 | 0,15 | 0 | -0.12 | 0,26 | R$ 0,26 | MBRFT123 | ||
| MBRFH128 | 0 | R$ 3,21 | 1 | 0 | 0 | 0 | 0 | 12,89 | 0,40 | 0 | 0,20 | 0 | -0.14 | 0,30 | R$ 0,30 | MBRFT128 | ||
| MBRFH133 | 0 | R$ 2,72 | 1 | 0 | 0 | 0 | 0 | 13,39 | 0,70 | 0 | 0,35 | 0 | -0.22 | 0,70 | R$ 0,70 | MBRFT133 | ||
| MBRFH138 | 0 | R$ 2,24 | 1 | 0 | 0 | 0 | 0 | 13,89 | 0 | 0 | 0 | 0 | -0.22 | 0,53 | R$ 0,53 | MBRFT138 | ||
| MBRFH143 | 0 | R$ 1,75 | 1 | 0 | 0 | 0 | 0 | 14,39 | 0 | 0 | 0 | -7,273 | -0.25 | 0,51 | R$ 0,51 | MBRFT143 | ||
| MBRFH148 | 0 | R$ 1,26 | 1 | 0 | 0 | 0 | 0 | 14,89 | 0 | 0 | 0 | -13,75 | -0.3 | 0,69 | R$ 0,69 | MBRFT148 | ||
| MBRFH153 | 0 | R$ 0,77 | 1 | 0 | 0 | 0 | 0 | 15,39 | 1,20 | 0,76 | 0,98 | 20,732 | -0.37 | 0,99 | R$ 0,99 | MBRFT153 | ||
| MBRFH158 | R$ 1,46 | R$ 1,46 | 0.58 | 16,80 | 0 | 0 | 0 | 15,89 | 0 | 0 | 0 | 0 | -0.42 | 1,11 | R$ 1,11 | MBRFT158 | ||
| MBRFH163 | R$ 1,28 | R$ 1,28 | 0.52 | 0 | 0 | 0 | 0 | 16,39 | 0 | 0,50 | 0,25 | 7,087 | -0.49 | 1,36 | R$ 1,36 | MBRFT163 | ||
| MBRFH168 | R$ 1,02 | R$ 1,02 | 0.46 | 0 | 0 | 0 | 0 | 16,89 | 0 | 0 | 0 | 0 | -1 | 0,688 | 0 | MBRFT168 | ||
| MBRFH171 | R$ 0,89 | R$ 0,89 | 0.43 | 18,667 | 0 | 0 | 0 | 17,14 | 0 | 0 | 0 | 12,50 | -0.58 | 1,80 | R$ 1,80 | MBRFT171 | ||
| MBRFH173 | R$ 0,83 | R$ 0,83 | 0.4 | 0 | 0 | 0 | 0 | 17,39 | 0 | 0 | 0 | 0 | -1 | 1,176 | 0 | MBRFT173 | ||
| MBRFH178 | R$ 0,78 | R$ 0,78 | 0.37 | 0 | 0 | 0 | 0 | 17,89 | 0 | 0 | 0 | 0 | -1 | 1,663 | 0 | MBRFT178 | ||
| MBRFH181 | R$ 0,62 | R$ 0,62 | 0.33 | 3,333 | 0 | 0 | 0 | 18,14 | 0 | 1,95 | 0,98 | 0 | -0.68 | 2,50 | R$ 2,50 | MBRFT181 | ||
| MBRFH183 | R$ 0,45 | R$ 0,45 | 0.27 | -13,462 | 0 | 0 | 0 | 18,39 | 0 | 0 | 0 | 0 | -1 | 2,151 | 0 | MBRFT183 | ||
| MBRFH188 | R$ 0,44 | R$ 0,44 | 0.25 | 76,00 | 0,45 | 0,20 | 0,70 | 18,89 | 0 | 0 | 0 | 0 | -0.97 | 2,653 | R$ 2,40 | MBRFT188 | ||
| MBRFH193 | R$ 0,35 | R$ 0,35 | 0.21 | 0 | 0 | 0 | 0 | 19,39 | 0 | 0 | 0 | 0 | -1 | 3,126 | 0 | MBRFT193 | ||
| MBRFH190 | R$ 0,30 | R$ 0,30 | 0.19 | -14,286 | 0 | 0 | 0 | 19,89 | 0 | 2,86 | 1,43 | 0 | -0.73 | 4,25 | R$ 4,25 | MBRFT190 | ||
| MBRFH203 | R$ 0,30 | R$ 0,30 | 0.18 | 0 | 0,27 | 0 | 0,53 | 20,39 | 0 | 2,22 | 1,11 | 0 | -0.98 | 4,11 | R$ 4,11 | MBRFT203 | ||
| MBRFH208 | R$ 0,22 | R$ 0,22 | 0.14 | 0 | 0 | 0 | 0 | 20,89 | 0 | 0 | 0 | 0 | -1 | 4,589 | 0 | MBRFT208 | ||
| MBRFH211 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0,01 | 0,01 | 0 | 21,14 | 0 | 0 | 0 | 0 | -1 | 4,832 | 0 | MBRFT211 | ||
| MBRFH213 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,39 | 0 | 0 | 0 | 0 | -1 | 5,076 | 0 | MBRFT213 | ||
| MBRFH218 | R$ 0,13 | R$ 0,13 | 0.09 | -13,333 | 0,01 | 0,01 | 0 | 21,89 | 0 | 0 | 0 | 0 | -0.8 | 6,04 | R$ 6,04 | MBRFT218 | ||
| MBRFH223 | R$ 0,12 | R$ 0,12 | 0.08 | -14,286 | 0 | 0 | 0 | 22,39 | 0 | 0 | 0 | 0 | -1 | 6,051 | 0 | MBRFT223 | ||
| MBRFH228 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,89 | 0 | 0 | 0 | 0 | -1 | 6,539 | 0 | MBRFT228 | ||
| MBRFH233 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,39 | 0 | 0 | 0 | 0 | -1 | 7,026 | 0 | MBRFT233 | ||
| MBRFH238 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,89 | 0 | 0 | 0 | 0 | -1 | 7,514 | 0 | MBRFT238 | ||
| MBRFH243 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24,39 | 0 | 0 | 0 | 0 | -1 | 8,001 | 0 | MBRFT243 | ||
| MBRFH278 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 27,89 | 0 | 0 | 0 | 0 | -0.53 | 14,878 | R$ 7,24 | MBRFT278 | ||
| MBRFH308 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 30,89 | 0 | 0 | 0 | 0 | -1 | 14,339 | R$ 10,30 | MBRFT308 |