Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 19:46:02

Search Icon
INÍCIO/MBRF3

MBRF3 MARFRIG ON

    • R$ 19,44

    -0,62 arrow -3,091%

    • R$ 20,51

      Máxima

    • R$ 19,24

      Mínima

    • 11.755.900,00

      Volume

    • 05/12/25, 19:37:59

      Último Negócio

    • R$ 20,07

      Abertura

    • R$ 234,40

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 68,00%

      Desvio Padrão (1a)

    • 60,61%

      IV (1a)

    • 44,90%

      EWMA (1a)

    • -1,13

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MBRFB119R$ 7,47R$ 8,751
000010,980000
-0.020,05R$ 0,05MBRFN119
MBRFB1140R$ 8,261
000011,480000
000MBRFN114
MBRFB110R$ 7,771
000011,980000
000MBRFN11
MBRFB1240R$ 7,281
000012,480,1900,100
-0.060,18R$ 0,18MBRFN124
MBRFB16R$ 10,25R$ 10,250.82
000013,190,410,080,2529,412
-0.070,22R$ 0,22MBRFN16
MBRFB139R$ 8,90R$ 8,900.82
000013,330,390,150,270
-0.070,19R$ 0,19MBRFN139
MBRFB1380R$ 5,971
000013,830000
-0.070,19R$ 0,19MBRFN138
MBRFB1430R$ 5,481
000014,330000
-0.10,33R$ 0,33MBRFN143
MBRFB1480R$ 5,001
000014,830000
-0.120,40R$ 0,40MBRFN148
MBRFB1530R$ 4,511
000015,330,750,180,47-10,00
-0.140,45R$ 0,45MBRFN153
MBRFB158R$ 3,60R$ 4,021
000015,83000-5,66
-0.160,50R$ 0,50MBRFN158
MBRFB1630R$ 3,531
000016,330000
-0.20,75R$ 0,75MBRFN163
MBRFB168R$ 3,50R$ 3,500.82
000016,831,500,450,980
-0.210,65R$ 0,65MBRFN168
MBRFB1730R$ 2,561
000017,3300023,457
-0.261,00R$ 1,00MBRFN173
MBRFB180R$ 2,47R$ 2,470.74
000018,0300,260,13-7,692
-0.311,20R$ 1,20MBRFN180
MBRFB1820R$ 1,631
00,200,40018,280000
-0.331,60R$ 1,60MBRFN182
MBRFB1850R$ 1,391
000018,530000
-0.351,72R$ 1,72MBRFN185
MBRFB190R$ 0,901
000019,03000-5,882
-0.381,60R$ 1,60MBRFN19
MBRFB192R$ 2,01R$ 2,010.61
000019,2800,110,060
-0.392,07R$ 2,07MBRFN192
MBRFB195R$ 1,46R$ 1,460.59
000019,530000
000MBRFN195
MBRFB20R$ 1,88R$ 1,880.54
6,21500020,030000
-0.461,94R$ 1,94MBRFN20
MBRFB200R$ 1,30R$ 1,300.5
000020,373,8501,930
-0.472,46R$ 2,46MBRFN200
MBRFB206R$ 1,60R$ 1,600.49
000020,620000
-0.472,95R$ 2,95MBRFN206
MBRFB199R$ 1,67R$ 1,670.48
11,33300020,960000
-0.493,21R$ 3,21MBRFN199
MBRFB214R$ 0,95R$ 0,950.39
000021,46000-7,636
-0.592,54R$ 2,54MBRFN214
MBRFB250R$ 1,10R$ 1,100.38
03,280,665,8922,190000
-0.563,94R$ 3,94MBRFN250
MBRFB226R$ 0,68R$ 0,680.3
000022,690000
-0.733,18R$ 3,18MBRFN226
MBRFB216R$ 1,25R$ 1,250.37
13,6361,0002,0023,010000
-0.565,00R$ 5,00MBRFN216
MBRFB232000
000023,260000
-13,2160MBRFN232
MBRFB237000
000023,760000
-13,7030MBRFN237
MBRFB242R$ 0,85R$ 0,850.29
-1,1632,2404,4824,260000
-14,190MBRFN242
MBRFB247R$ 0,27R$ 0,270.15
000024,760000
-0.3811,096R$ 4,46MBRFN247
MBRFB252R$ 0,55R$ 0,550.22
34,1462,010,313,7025,260000
-15,1640MBRFN252
MBRFB257R$ 0,01R$ 0,010.01
00,010,01025,760000
-15,651R$ 3,50MBRFN257
MBRFB290R$ 0,48R$ 0,480.16
000029,0103,001,500
-0.918,99R$ 8,99MBRFN290
MBRFB325000
000032,510000
-112,2260MBRFN325