MBRF3 - MARFRIG ON: Opções e cotação

INÍCIO /MBRF3

MBRF3 MARFRIG ON

0,04 +0,23%
- R$ 17,80
  Máxima
- R$ 17,36
  Mínima
- 5.213.400,00
  Volume
- 30/04/26, 18:39:33
  Último Negócio
- R$ 17,50
  Abertura
- R$ 91,21
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

61,00%
Desvio Padrão (1a)
50,78%
IV (1a)

46,79%
EWMA (1a)
-0,02
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Teórico	Delta	Mid	Bid	Strike	Delta	Teórico	Último	Código
MBRFF110W1	R$ 6,47	1	0	0	11,09	0	0	0	MBRFR110W1
MBRFF115W1	R$ 5,98	1	0	0	11,59	0	0	0	MBRFR115W1
MBRFF120W1	R$ 5,48	1	0	0	12,09	0	0	0	MBRFR120W1
MBRFF125W1	R$ 4,99	1	0	0	12,59	0	0	0	MBRFR125W1
MBRFF130W1	R$ 4,49	1	0	0	13,09	0	0	0	MBRFR130W1
MBRFF135W1	R$ 4,00	1	0	0	13,59	0	0	0	MBRFR135W1
MBRFF140W1	R$ 3,51	1	0	0	14,09	0	0	0	MBRFR140W1
MBRFF145W1	R$ 3,01	1	0	0	14,59	0	0	0	MBRFR145W1
MBRFF150W1	R$ 2,52	1	0	0	15,09	0	0	0	MBRFR150W1
MBRFF155W1	R$ 2,02	1	0	0	15,59	0	0	0	MBRFR155W1
MBRFF160W1	R$ 1,53	1	0	0	16,09	0	0	0	MBRFR160W1
MBRFF165W1	R$ 1,04	1	0	0	16,59	0	0	0	MBRFR165W1
MBRFF170W1	R$ 0,54	1	0,50	1,00	17,09	0	0	0	MBRFR170W1
MBRFF175W1	R$ 0,05	1	0,50	1,00	17,59	0	0	0	MBRFR175W1
MBRFF180W1	0	0	0	0	18,09	-1	0,447	0	MBRFR180W1
MBRFF185W1	0	0	0	0	18,59	-1	0,941	0	MBRFR185W1
MBRFF190W1	0	0	0	0	19,09	-0.73	1,76	R$ 1,76	MBRFR190W1
MBRFF195W1	0	0	0	0	19,59	-1	1,929	0	MBRFR195W1
MBRFF200W1	0	0	0	0	20,09	-1	2,423	0	MBRFR200W1
MBRFF205W1	0	0	0	0	20,59	-1	2,917	0	MBRFR205W1
MBRFF210W1	0	0	0	0	21,09	-1	3,411	0	MBRFR210W1
MBRFF215W1	0	0	0	0	21,59	-1	3,905	0	MBRFR215W1
MBRFF220W1	0	0	0	0	22,09	-1	4,399	0	MBRFR220W1
MBRFF225W1	0	0	0	0	22,59	-1	4,894	0	MBRFR225W1
MBRFF230W1	0	0	0	0	23,09	-1	5,388	0	MBRFR230W1
MBRFF235W1	0	0	0	0	23,59	-1	5,882	0	MBRFR235W1
MBRFF240W1	0	0	0	0	24,09	-1	6,376	0	MBRFR240W1
MBRFF245W1	0	0	0	0	24,59	-1	6,87	0	MBRFR245W1
MBRFF250W1	0	0	0	0	25,09	-1	7,364	0	MBRFR250W1
MBRFF255W1	0	0	0	0	25,59	-1	7,858	0	MBRFR255W1

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 218,29 3.696%
AAPL34	R$ 66,72 -1.112%
ABCB4	R$ 25,06 1.048%
ABEV3	R$ 14,51 1.256%
AERI3	R$ 2,61 -1.88%
AGRO3	R$ 18,60 0.054%
ALOS3	R$ 30,65 1.76%
ALPA4	R$ 12,02 4.887%
ALUP11	R$ 34,50 1.173%
AMAR3	R$ 0,85 -2.299%
AMBP3	R$ 0,22 0%
AMZO34	R$ 65,43 0.23%
ANIM3	R$ 3,97 1.795%
ARML3	R$ 4,77 0.846%
ASAI3	R$ 8,85 1.259%
ASML34	R$ 128,81 1.77%
AUAU3	R$ 3,42 0%
AUAU99	R$ 4,20 0%
AURA33	R$ 138,00 1.508%
AURE3	R$ 13,89 1.092%
AXIA3	R$ 62,05 2.562%
AXIA6	R$ 68,65 3.389%
AXIA7	R$ 59,95 4.026%
AXIA98	R$ 77,66 0%
AXIA98	R$ 77,66 0%
AXIA99	R$ 85,04 0%
AXIA99	R$ 85,04 0%
AZZA3	R$ 21,62 2.222%
B3SA3	R$ 18,03 0.839%
BABA34	R$ 23,35 0.733%
BACW39	R$ 75,13 0.832%
BBAS3	R$ 22,21 2.303%
BBDC3	R$ 16,72 1.211%
BBDC4	R$ 19,32 1.099%
BBSE3	R$ 33,88 0.385%
BEEF3	R$ 3,80 0%
BEEM39	R$ 53,05 1.298%
BERK34	R$ 117,50 -1.534%
BHIA3	R$ 2,68 3.077%
BIAU39	R$ 108,04 0.624%
BLAU3	R$ 10,03 1.416%
BMGB4	R$ 5,35 1.326%
BMOB3	R$ 26,20 2.584%
BOVA11	R$ 184,09 1.69%
BOVB11	R$ 191,56 1.392%
BOVV11	R$ 193,00 1.366%
BOVX11	R$ 19,18 1.214%
BPAC11	R$ 59,34 1.315%
BRAP4	R$ 22,94 1.46%
BRAV3	R$ 19,13 1.217%
BRAX11	R$ 156,85 1.35%
BRKM5	R$ 9,15 2.349%
BRSR6	R$ 15,62 1.1%
BSLV39	R$ 109,95 1.9%
CAML3	R$ 6,35 1.115%
CASH3	R$ 4,08 1.746%
CBAV3	R$ 10,59 0.514%
CEAB3	R$ 11,32 3.285%
CHVX34	R$ 95,27 -0.729%
CMIG3	R$ 16,81 1.694%
CMIG4	R$ 12,54 1.048%
CMIN3	R$ 4,67 1.743%
COCA34	R$ 65,69 -0.455%
COGN3	R$ 2,78 1.46%
CPFE3	R$ 48,93 4.376%
CPLE3	R$ 15,90 2.094%
CPLE99	R$ 16,34 0%
CPLE99	R$ 16,34 0%
CSAN3	R$ 5,04 1.818%
CSMG3	R$ 54,04 0.446%
CSNA3	R$ 6,23 1.136%
CURY3	R$ 30,06 2.524%
CVCB3	R$ 1,93 0%
CXSE3	R$ 18,09 1.973%
CYRE3	R$ 23,49 0.385%
CYRE99	R$ 27,39 0%
DASA3	R$ 3,38 13.805%
DIRR3	R$ 12,85 0.705%
DXCO3	R$ 5,21 1.362%
E1MR34	R$ 695,62 0%
ECOR3	R$ 8,79 1.034%
EGIE3	R$ 35,31 1.905%
EMBJ3	R$ 77,04 0.983%
ENEV3	R$ 27,08 1.958%
ENGI11	R$ 52,82 1.616%
ENJU3	R$ 1,22 3.39%
EQTL3	R$ 42,32 1.487%
ESPA3	R$ 1,00 -1.961%
EVEN3	R$ 6,23 0%
EXXO34	R$ 95,43 -0.965%
EZTC3	R$ 13,95 0.216%
FESA4	R$ 7,69 0.523%
FLRY3	R$ 16,08 0.312%
GFSA3	R$ 1,39 9.449%
GGBR4	R$ 22,61 0.668%
GGPS3	R$ 15,08 1.686%
GMAT3	R$ 4,34 0.93%
GMCO34	R$ 94,03 -1.343%
GOAU4	R$ 9,93 1.43%
GOGL34	R$ 158,52 7.144%
GOLD11	R$ 23,81 0.719%
GRND3	R$ 4,38 1.155%
GSGI34	R$ 154,00 2.122%
HAPV3	R$ 12,39 5.447%
HASH11	R$ 49,50 0.856%
HBOR3	R$ 2,35 10.849%
HBSA3	R$ 3,34 0.906%
HYPE3	R$ 22,53 -0.88%
IFCM3	R$ 0,87 -3.333%
IGTI11	R$ 27,50 -0.109%
INBR32	R$ 37,40 0.511%
INTB3	R$ 14,27 2.441%
IRBR3	R$ 53,50 2.041%
ISAE4	R$ 29,51 2.715%
ITLC34	R$ 77,50 -1.899%
ITSA4	R$ 13,92 1.903%
ITUB3	R$ 43,55 2.015%
ITUB4	R$ 43,19 0.746%
IVVB11	R$ 402,50 0.252%
JALL3	R$ 3,20 0%
JBSS32	R$ 79,16 0.931%
JHSF3	R$ 12,55 -1.032%
JNJB34	R$ 75,72 0.345%
JPMC34	R$ 154,50 -0.155%
KEPL3	R$ 7,78 0.517%
KLBN11	R$ 17,48 -0.738%
LAVV3	R$ 13,05 0.385%
LEVE3	R$ 34,05 3.201%
LILY34	R$ 154,50 8.05%
LJQQ3	R$ 1,80 1.695%
LOGG3	R$ 26,63 1.719%
LOGN3	R$ 30,90 -0.355%
LREN3	R$ 13,60 1.341%
LWSA3	R$ 3,79 1.609%
M1TA34	R$ 108,80 -2.857%
MATD3	R$ 5,74 1.954%
MBRF3	R$ 17,43 0.23%
MCDC34	R$ 73,27 0.041%
MDIA3	R$ 23,48 1.251%
MDNE3	R$ 30,19 1.993%
MEAL3	R$ 0,98 -1.01%
MELI34	R$ 74,25 1.089%
MGLU3	R$ 8,23 1.856%
MILS3	R$ 12,71 0.713%
MLAS3	R$ 1,57 2.614%
MOTV3	R$ 16,00 2.96%
MOVI3	R$ 12,14 -0.736%
MRVE3	R$ 6,92 2.065%
MSFT34	R$ 84,52 -3.362%
MTRE3	R$ 3,70 1.093%
MULT3	R$ 31,72 0.507%
MYPK3	R$ 9,45 0.532%
N1VO34	R$ 26,60 4.766%
NASD11	R$ 18,93 0.053%
NATU3	R$ 10,19 0.891%
NEOE3	R$ 33,75 -0.148%
NFLX34	R$ 9,26 0.871%
NVDC34	R$ 20,77 -4.725%
ODPV3	R$ 15,25 3.53%
ONCO3	R$ 1,63 6.536%
ORVR3	R$ 81,50 5.134%
OXYP34	R$ 49,91 -2.137%
P1GR34	R$ 508,98 0%
PAGS34	R$ 10,06 1.004%
PCAR3	R$ 2,40 5.263%
PETR3	R$ 54,73 0.477%
PETR4	R$ 49,08 0.245%
PGMN3	R$ 5,56 2.206%
PIBB11	R$ 335,25 1.4%
PLPL3	R$ 10,19 0.295%
PNVL3	R$ 13,57 1.953%
POMO4	R$ 6,48 1.25%
POSI3	R$ 4,20 1.942%
PRIO3	R$ 66,41 0.045%
PSSA3	R$ 49,79 0.586%
PTBL3	R$ 2,18 0.926%
PYPL34	R$ 12,71 2.417%
QBTC11	R$ 23,08 0.918%
QUAL3	R$ 1,79 4.678%
RADL3	R$ 21,94 2.284%
RAIL3	R$ 15,73 1.681%
RAIZ4	R$ 0,47 2.174%
RANI3	R$ 7,80 -3.346%
RAPT4	R$ 5,31 2.312%
RDOR3	R$ 38,37 1.669%
RECV3	R$ 12,96 1.25%
RENT3	R$ 45,91 1.571%
RENT4	R$ 44,14 1.964%
RENT99	R$ 46,86 0%
RIAA3	R$ 9,59 1.805%
RIOT34	R$ 497,20 2.863%
ROMI3	R$ 6,85 3.008%
ROXO34	R$ 11,93 0.59%
SANB11	R$ 29,04 1.397%
SANB3	R$ 14,24 1.136%
SAPR11	R$ 40,54 0.347%
SBFG3	R$ 11,02 1.38%
SBSP3	R$ 33,15 0.485%
SEER3	R$ 12,71 1.599%
SEQL3	R$ 0,11 0%
SIMH3	R$ 11,02 1.567%
SIMN34	R$ 249,99 0.297%
SLCE3	R$ 17,00 0.118%
SMAL11	R$ 115,76 1.803%
SMFT3	R$ 17,27 3.166%
SMTO3	R$ 16,17 0.124%
SOJA3	R$ 6,99 1.599%
SPXI11	R$ 48,85 0.123%
SUZB3	R$ 43,84 -2.177%
TAEE11	R$ 42,52 2.062%
TASA4	R$ 4,86 -0.142%
TCSA3	R$ 1,26 0%
TEND3	R$ 28,10 2.742%
TIMS3	R$ 25,75 3.789%
TMOS34	R$ 48,26 0%
TOKY3	R$ 0,31 0%
TOTS3	R$ 31,86 2.115%
TRAD3	R$ 1,85 -4.639%
TRIS3	R$ 4,87 1.458%
TSLA34	R$ 59,54 2.993%
TSMC34	R$ 245,17 -0.588%
TTEN3	R$ 16,80 3.131%
TUPY3	R$ 14,02 3.698%
UGPA3	R$ 29,94 2.816%
UNIP6	R$ 62,64 1.294%
USIM5	R$ 8,29 3.625%
VALE3	R$ 81,18 2.19%
VAMO3	R$ 3,96 1.279%
VAMO99	R$ 4,22 0%
VBBR3	R$ 33,30 2.714%
VERZ34	R$ 39,49 2.041%
VISA34	R$ 82,98 -1.449%
VIVA3	R$ 25,81 3.447%
VIVT3	R$ 39,25 3.154%
VLID3	R$ 19,73 2.281%
VULC3	R$ 15,78 2.601%
VVEO3	R$ 1,36 -3.546%
WALM34	R$ 40,60 1.729%
WEGE3	R$ 44,86 1.723%
WIZC3	R$ 8,87 1.604%
XBOV11	R$ 182,55 1.366%
XPBR31	R$ 94,28 2.367%
YDUQ3	R$ 9,86 2.07%

Você no controle das suas Opções

MBRF3 MARFRIG ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT