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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MBRFI137 | 0 | R$ 2,50 | 1 | 0 | 0 | 0 | 0 | 13,75 | 0,98 | 0 | 0,49 | 0 | -0.22 | 0,62 | R$ 0,62 | MBRFU137 | ||
| MBRFI140 | R$ 2,89 | R$ 2,89 | 0.77 | 20,417 | 0 | 0 | 0 | 14,00 | 0 | 0 | 0 | 0 | -0.23 | 0,65 | R$ 0,65 | MBRFU140 | ||
| MBRFI142 | 0 | R$ 2,02 | 1 | 0 | 0 | 0 | 0 | 14,25 | 0 | 0 | 0 | 0 | -0.24 | 0,62 | R$ 0,62 | MBRFU142 | ||
| MBRFI145 | 0 | R$ 1,78 | 1 | 0 | 0 | 0 | 0 | 14,50 | 0 | 0,30 | 0,15 | 0 | -0.26 | 0,65 | R$ 0,65 | MBRFU145 | ||
| MBRFI147 | 0 | R$ 1,54 | 1 | 0 | 0 | 0 | 0 | 14,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFU147 | ||
| MBRFI150 | 0 | R$ 1,30 | 1 | 0 | 0,81 | 1,61 | 0 | 15,00 | 0,99 | 0,68 | 0,84 | 0 | -0.3 | 0,68 | R$ 0,68 | MBRFU150 | ||
| MBRFI152 | 0 | R$ 1,06 | 1 | 0 | 0 | 0 | 0 | 15,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFU152 | ||
| MBRFI155 | 0 | R$ 0,81 | 1 | 0 | 0 | 0 | 0 | 15,50 | 1,20 | 0 | 0,60 | 0 | -0.37 | 1,20 | R$ 1,20 | MBRFU155 | ||
| MBRFI157 | 0 | R$ 0,57 | 1 | 0 | 0 | 0 | 0 | 15,75 | 0 | 0,65 | 0,33 | 0 | -0.39 | 1,15 | R$ 1,15 | MBRFU157 | ||
| MBRFI160 | 0 | R$ 0,33 | 1 | 0 | 0 | 0 | 0 | 16,00 | 0 | 0 | 0 | 0 | -0.42 | 1,34 | R$ 1,34 | MBRFU160 | ||
| MBRFI162 | 0 | R$ 0,09 | 1 | 0 | 0 | 0 | 0 | 16,25 | 0 | 0,20 | 0,10 | 0 | -0.44 | 1,65 | R$ 1,65 | MBRFU162 | ||
| MBRFI165 | R$ 1,00 | R$ 1,00 | 0.51 | 0 | 0 | 0 | 0 | 16,50 | 0 | 0 | 0 | 0 | -1 | 0,151 | 0 | MBRFU165 | ||
| MBRFI167 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 16,75 | 0 | 0 | 0 | 0 | -1 | 0,393 | 0 | MBRFU167 | ||
| MBRFI170 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17,00 | 0 | 0 | 0 | 0 | -0.5 | 2,10 | R$ 2,10 | MBRFU170 | ||
| MBRFI172 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17,25 | 0 | 0 | 0 | 0 | -1 | 0,875 | 0 | MBRFU172 | ||
| MBRFI175 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17,50 | 0 | 0 | 0 | 0 | -0.55 | 2,35 | R$ 2,35 | MBRFU175 | ||
| MBRFI177 | R$ 0,99 | R$ 0,99 | 0.41 | 0 | 0 | 0 | 0 | 17,75 | 0 | 0 | 0 | 0 | -1 | 1,358 | 0 | MBRFU177 | ||
| MBRFI180 | R$ 0,82 | R$ 0,82 | 0.38 | 0 | 0 | 0 | 0 | 18,00 | 0 | 0 | 0 | -17,857 | -0.64 | 2,30 | R$ 2,30 | MBRFU180 | ||
| MBRFI182 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 18,25 | 0 | 0 | 0 | 0 | -1 | 1,841 | 0 | MBRFU182 | ||
| MBRFI185 | R$ 1,10 | R$ 1,10 | 0.39 | 0 | 0 | 0 | 0 | 18,50 | 0 | 0 | 0 | 0 | -1 | 2,082 | 0 | MBRFU185 | ||
| MBRFI187 | R$ 1,70 | R$ 1,70 | 0.44 | 0 | 0 | 0 | 0 | 18,75 | 0 | 0 | 0 | 0 | -1 | 2,324 | 0 | MBRFU187 | ||
| MBRFI190 | R$ 0,35 | R$ 0,35 | 0.23 | 0 | 0 | 0 | 0 | 19,00 | 0 | 0 | 0 | 0 | -0.42 | 6,57 | R$ 1,92 | MBRFU190 | ||
| MBRFI192 | R$ 0,54 | R$ 0,54 | 0.27 | 0 | 0 | 0 | 0 | 19,25 | 0 | 0 | 0 | 0 | -0.66 | 3,70 | R$ 3,70 | MBRFU192 | ||
| MBRFI195 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,50 | 0 | 0 | 0 | 0 | -0.67 | 3,94 | R$ 3,94 | MBRFU195 | ||
| MBRFI197 | R$ 0,95 | R$ 0,95 | 0.33 | 0 | 0 | 0 | 0 | 19,75 | 0 | 0 | 0 | 0 | -1 | 3,289 | 0 | MBRFU197 | ||
| MBRFI200 | R$ 0,32 | R$ 0,32 | 0.19 | 0 | 0 | 0 | 0 | 20,00 | 0 | 0 | 0 | 0 | -1 | 3,531 | 0 | MBRFU200 | ||
| MBRFI202 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,25 | 0 | 0 | 0 | 0 | -1 | 3,772 | 0 | MBRFU202 | ||
| MBRFI205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,50 | 0 | 0 | 0 | 0 | -1 | 4,013 | 0 | MBRFU205 | ||
| MBRFI207 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,75 | 0 | 0 | 0 | 0 | -1 | 4,255 | 0 | MBRFU207 | ||
| MBRFI210 | R$ 1,00 | R$ 1,00 | 0.32 | 0 | 0 | 0 | 0 | 21,00 | 0 | 0 | 0 | 0 | -1 | 4,496 | R$ 3,05 | MBRFU210 | ||
| MBRFI212 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,25 | 0 | 0 | 0 | 0 | -1 | 4,738 | 0 | MBRFU212 | ||
| MBRFI215 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,50 | 0 | 0 | 0 | 0 | -1 | 4,979 | 0 | MBRFU215 | ||
| MBRFI217 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,75 | 0 | 0 | 0 | 0 | -1 | 5,22 | 0 | MBRFU217 | ||
| MBRFI220 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,00 | 0 | 0 | 0 | 0 | -1 | 5,462 | 0 | MBRFU220 | ||
| MBRFI222 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,25 | 0 | 0 | 0 | 0 | -1 | 5,703 | 0 | MBRFU222 | ||
| MBRFI225 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,50 | 0 | 0 | 0 | 0 | -1 | 5,944 | 0 | MBRFU225 | ||
| MBRFI227 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,75 | 0 | 0 | 0 | 0 | -1 | 6,186 | 0 | MBRFU227 | ||
| MBRFI230 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,00 | 0 | 0 | 0 | 0 | -1 | 6,427 | 0 | MBRFU230 | ||
| MBRFI232 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,25 | 0 | 0 | 0 | 0 | -1 | 6,669 | 0 | MBRFU232 | ||
| MBRFI235 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,50 | 0 | 0 | 0 | 0 | -1 | 6,91 | 0 | MBRFU235 | ||
| MBRFI247 | R$ 0,44 | R$ 0,44 | 0.17 | 0 | 0 | 0 | 0 | 24,75 | 0 | 0 | 0 | 0 | -1 | 8,117 | 0 | MBRFU247 | ||
| MBRFI277 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 27,75 | 0 | 0 | 0 | 0 | -0.82 | 11,59 | R$ 11,59 | MBRFU277 | ||
| MBRFI380 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 38,00 | 0 | 0 | 0 | 0 | -1 | 20,91 | 0 | MBRFU380 |