Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 19:45:04

Search Icon
INÍCIO/MBRF3

MBRF3 MARFRIG ON

    • R$ 16,83

    -0,07 arrow -0,414%

    • R$ 17,38

      Máxima

    • R$ 16,73

      Mínima

    • 9.561.300,00

      Volume

    • 16/03/26, 17:59:33

      Último Negócio

    • R$ 17,15

      Abertura

    • R$ 162,52

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 61,00%

      Desvio Padrão (1a)

    • 50,87%

      IV (1a)

    • 38,68%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MBRFC1160R$ 5,161
000011,690000
-0.010,01R$ 0,01MBRFO116
MBRFC1210R$ 4,671
000012,190000
-0.040,05R$ 0,05MBRFO121
MBRFC1260R$ 4,171
000012,690000
-0.030,03R$ 0,03MBRFO126
MBRFC1600R$ 3,671
000013,190,0700,040
-0.030,03R$ 0,03MBRFO160
MBRFC1350R$ 3,271
000013,590,2600,13-71,429
-0.030,02R$ 0,02MBRFO135
MBRFC1400R$ 2,771
000014,090,3000,15-20,00
-0.050,04R$ 0,04MBRFO140
MBRFC145R$ 5,30R$ 2,271
000014,590,220,050,14-14,286
-0.070,06R$ 0,06MBRFO145
MBRFC150R$ 2,29R$ 2,290.75
000015,0900,060,03-15,385
-0.120,11R$ 0,11MBRFO150
MBRFC155R$ 2,22R$ 2,220.68
000015,5900,080,04-19,048
-0.190,17R$ 0,17MBRFO155
MBRFC16R$ 1,18R$ 1,180.68
-11,9400016,0900,100,05-5,882
-0.30,32R$ 0,32MBRFO16
MBRFC165R$ 0,98R$ 0,980.58
-2,000,090,17016,591,150,130,64-17,647
-0.40,42R$ 0,42MBRFO165
MBRFC170R$ 0,90R$ 0,900.49
23,2881,6503,2917,0900,200,10-11,538
-0.550,69R$ 0,69MBRFO170
MBRFC173R$ 0,58R$ 0,580.43
-17,14300017,3400,020,01-5,747
-0.620,82R$ 0,82MBRFO173
MBRFC17R$ 0,47R$ 0,470.38
-7,8430,3500,7017,5900,800,405,263
-0.681,00R$ 1,00MBRFO17
MBRFC172R$ 0,37R$ 0,370.32
-22,9170,370,050,6917,8400,100,05-5,00
-0.761,14R$ 1,14MBRFO172
MBRFC175R$ 0,31R$ 0,310.28
-16,21600018,1301,130,56-1,481
-0.871,33R$ 1,33MBRFO175
MBRFC183R$ 0,24R$ 0,240.23
-25,000,2000,4018,3800,170,091,316
-0.931,54R$ 1,54MBRFO183
MBRFC180R$ 0,19R$ 0,190.19
-20,8330,1200,2318,7200,370,19-5,181
-11,851R$ 1,83MBRFO180
MBRFC217R$ 0,20R$ 0,200.19
17,6470,1500,3018,9400,300,15-13,942
-12,071R$ 1,79MBRFO217
MBRFC191R$ 0,20R$ 0,200.18
81,8180,140,080,2019,192,640,491,57-2,703
-0.912,389R$ 2,16MBRFO191
MBRFC196R$ 0,10R$ 0,100.11
25,000,250,020,4819,6900,040,020,758
-0.992,823R$ 2,66MBRFO196
MBRFC199R$ 0,09R$ 0,090.1
28,57100019,9400,160,080
-0.873,21R$ 3,21MBRFO199
MBRFC201R$ 0,09R$ 0,090.09
12,500,070,030,1020,1900,780,39-4,487
-0.783,728R$ 2,98MBRFO201
MBRFC206R$ 0,05R$ 0,050.06
25,000,060,010,1020,6900,700,350
-13,817R$ 3,55MBRFO206
MBRFC209R$ 0,03R$ 0,030.04
-25,000,240,010,4720,9400,510,260
-0.824,38R$ 4,38MBRFO209
MBRFC211R$ 0,03R$ 0,030.04
-25,000,0900,1721,19000-1,535
-14,316R$ 3,85MBRFO211
MBRFC216R$ 0,02R$ 0,020.03
00,2000,4021,6900012,745
-14,815R$ 4,60MBRFO216
MBRFC219R$ 0,02R$ 0,020.03
100,000,1900,3721,9400,200,100
-0.965,104R$ 3,90MBRFO219
MBRFC221R$ 0,02R$ 0,020.02
00,1500,3022,1904,302,150
-15,314R$ 4,30MBRFO221
MBRFC224R$ 0,01R$ 0,010.01
00,0600,1222,440000
-15,564R$ 2,27MBRFO224
MBRFC226R$ 0,02R$ 0,020.02
00,0100,0222,690000
-15,813R$ 3,39MBRFO226
MBRFC229R$ 0,02R$ 0,020.02
100,000,0100,0222,9400,840,420
-0.896,25R$ 6,25MBRFO229
MBRFC220R$ 0,03R$ 0,030.03
00,3300,6523,4100,020,010
-0.946,619R$ 6,12MBRFO220
MBRFC236R$ 0,01R$ 0,010.01
000023,6600,170,0938,889
-16,781R$ 6,75MBRFO236
MBRFC239R$ 0,01R$ 0,010.01
000023,9100,100,050
-17,031R$ 4,50MBRFO239
MBRFC241R$ 0,01R$ 0,010.01
000024,160000
-17,28R$ 6,54MBRFO241
MBRFC244R$ 0,01R$ 0,010.01
000024,410000
-0.887,77R$ 7,77MBRFO244
MBRFC249R$ 0,01R$ 0,010.01
00,0100,0124,910000
-18,029R$ 7,02MBRFO249
MBRFC254R$ 0,03R$ 0,030.03
000025,4100014,865
-18,528R$ 8,50MBRFO254
MBRFC259R$ 0,10R$ 0,100.06
000025,910000
-19,027R$ 6,52MBRFO259
MBRFC261R$ 0,01R$ 0,010.01
00,4500,9026,160000
-19,276R$ 9,12MBRFO261
MBRFC260R$ 0,07R$ 0,070.04
000028,110000
-0.7112,569R$ 7,85MBRFO260