Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 21,32

    0,02 arrow +0,094%

    • R$ 22,45

      Máxima

    • R$ 20,85

      Mínima

    • 7.787.500,00

      Volume

    • 01/08/25, 18:38:55

      Último Negócio

    • R$ 21,51

      Abertura

    • R$ 169,32

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 49,00%

      Desvio Padrão (1a)

    • 52,09%

      IV (1a)

    • 48,98%

      EWMA (1a)

    • 0,88

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRFGH212CALLR$ 21,2763,93% ATM 10 d.u.1,160.551,16-6,452%0,030,050212.813,000,051.11AMERICANA49,81%
MRFGT220PUTR$ 22,0257,02% ATM 10 d.u.1,30-0.571,304,00%0,7601,51119.302,000,700.6EUROPÉIA61,63%
MRFGH217CALLR$ 21,7763,91% ATM 10 d.u.0,930.480,93-7,00%00095.933,0000.93AMERICANA42,58%
MRFGT222PUTR$ 22,2747,21% ATM 10 d.u.1,30-0.641,3001,230,971,5069.932,000,950.35EUROPÉIA67,57%
MRFGH222CALLR$ 22,2764,19% ATM 10 d.u.0,740.410,74-20,43%00067.823,0000.74AMERICANA35,77%
MRFGI210CALLR$ 21,0052,97% ATM 35 d.u.2,020.612,02-3,349%2,131,822,4365.091,000,321.7AMERICANA52,77%
MRFGH242CALLR$ 24,2760,14% OTM 10 d.u.0,210.160,21-30,00%0,290,180,3949.199,0000.21AMERICANA13,60%
MRFGT212PUTR$ 21,2754,98% ATM 10 d.u.0,85-0.450,854,938%0,620,260,9747.341,0000.85EUROPÉIA49,45%
MRFGH227CALLR$ 22,7763,68% OTM 10 d.u.0,570.340,57-8,065%0,320,020,6141.692,0000.57AMERICANA29,41%
MRFGT227PUTR$ 22,7740,91% ITM 10 d.u.1,57-0.761,57-8,721%0,310,61037.142,001,450.12EUROPÉIA78,37%
MRFGI230CALLR$ 23,0051,20% OTM 35 d.u.1,110.421,11-1,77%1,6503,3035.420,0001.11AMERICANA34,52%
MRFGI225CALLR$ 22,5052,78% OTM 35 d.u.1,340.471,341,515%1,1502,2933.173,0001.34AMERICANA38,96%
MRFGH230CALLR$ 23,0262,98% OTM 10 d.u.0,490.310,49-10,909%1,2502,5032.641,0000.49EUROPÉIA26,33%
MRFGT247PUTR$ 24,7767,52% ITM 10 d.u.3,544-0.843,11-5,758%00032.211,003,450EUROPÉIA87,37%
MRFGU225PUTR$ 22,5042,38% ITM 35 d.u.1,79-0.561,79-4,787%0,681,35029.022,001,180.61EUROPÉIA62,01%
MRFGH232CALLR$ 23,2763,82% OTM 10 d.u.0,440.280,44-2,222%00026.686,0000.44AMERICANA23,84%
MRFGT262PUTR$ 26,2763,79% ITM 10 d.u.4,884-0.944,1243,554%00025.140,004,950EUROPÉIA95,21%
MRFGT217PUTR$ 21,7753,97% ATM 10 d.u.1,10-0.541,1000,830,401,2524.460,000,450.65EUROPÉIA57,93%
MRFGH237CALLR$ 23,7764,31% OTM 10 d.u.0,340.230,34-12,821%0,770,101,4322.871,0000.34AMERICANA19,14%
MRFGI215CALLR$ 21,5052,25% ATM 35 d.u.1,750.561,75-1,13%0,781,55022.606,0001.75AMERICANA48,09%
MRFGH247CALLR$ 24,7770,29% OTM 10 d.u.0,250.170,254,167%0,170,080,2522.355,0000.25AMERICANA13,47%
MRFGH225CALLR$ 22,5265,11% OTM 10 d.u.0,670.380,67-9,459%00021.099,0000.67EUROPÉIA32,74%
MRFGH220CALLR$ 22,0273,53% ATM 10 d.u.0,990.460,9925,316%0,6801,3620.830,0000.99EUROPÉIA39,80%
MRFGI220CALLR$ 22,0061,87% ATM 35 d.u.1,830.521,8310,909%00020.703,0001.83AMERICANA43,13%
MRFGT210PUTR$ 21,0257,26% ATM 10 d.u.0,77-0.410,7716,667%0,940,631,2519.279,0000.77EUROPÉIA45,52%
MRFGU210PUTR$ 21,0046,94% ATM 35 d.u.1,14-0.391,148,571%1,190,322,0718.294,0001.14EUROPÉIA45,93%
MRFGI235CALLR$ 23,5053,49% OTM 35 d.u.1,020.381,0210,87%0,8001,5917.436,0001.02AMERICANA30,94%
MRFGU255PUTR$ 25,5044,05% ITM 35 d.u.4,051-0.823,50-12,50%00014.000,004,180EUROPÉIA85,60%
MRFGH210CALLR$ 21,0288,13% ATM 10 d.u.1,690.581,6921,583%00013.978,000,301.39EUROPÉIA50,89%
MRFGU240PUTR$ 24,0040,78% ITM 35 d.u.2,77-0.722,77-4,483%0,731,45013.711,002,680.09EUROPÉIA76,92%
MRFGH267CALLR$ 26,7773,90% OTM 10 d.u.0,100.080,10-28,571%0,080,050,1112.934,0000.1AMERICANA5,65%
MRFGT182PUTR$ 18,2758,51% OTM 10 d.u.0,09-0.080,0900,120,030,2110.513,0000.09EUROPÉIA9,50%
MRFGU215PUTR$ 21,5048,57% ATM 35 d.u.1,43-0.441,432,143%0,880,331,4210.037,000,181.25EUROPÉIA51,48%
MRFGT230PUTR$ 23,0234,66% ITM 10 d.u.1,70-0.841,70-4,494%0,480,9609.665,001,700EUROPÉIA85,79%
MRFGL160CALLR$ 16,0038,79% ITM 100 d.u.6,290.936,29-21,375%2,955,9009.226,005,320.97AMERICANA89,68%
MRFGT207PUTR$ 20,7754,64% ATM 10 d.u.0,62-0.370,628,772%0,080,1508.095,0000.62EUROPÉIA40,78%
MRFGT237PUTR$ 23,7767,25% ITM 10 d.u.2,706-0.762,05-9,292%1,5203,047.762,002,450EUROPÉIA79,97%
MRFGH202CALLR$ 20,2766,65% ITM 10 d.u.1,770.691,77-41,00%0007.633,001,050.72AMERICANA63,79%
MRFGI245CALLR$ 24,5055,94% OTM 35 d.u.0,820.320,82-21,905%0,6101,226.888,0000.82AMERICANA24,68%
MRFGI240CALLR$ 24,0051,19% OTM 35 d.u.0,810.330,81-10,00%0,960,811,106.556,0000.81AMERICANA26,71%
MRFGH207CALLR$ 20,7788,74% ATM 10 d.u.1,830.61,8317,308%0006.485,000,551.28AMERICANA53,53%
MRFGU230PUTR$ 23,0044,43% ITM 35 d.u.2,17-0.62,17-1,364%0006.351,001,680.49EUROPÉIA66,71%
MRFGH252CALLR$ 25,2773,43% OTM 10 d.u.0,220.150,22-18,519%0,130,010,246.139,0000.22AMERICANA11,51%
MRFGT202PUTR$ 20,2755,46% OTM 10 d.u.0,45-0.290,45-10,00%1,110,122,095.862,0000.45EUROPÉIA32,69%
MRFGI260CALLR$ 26,0055,15% OTM 35 d.u.0,500.220,5000,430,100,755.750,0000.5AMERICANA16,34%
MRFGT185PUTR$ 18,5260,39% OTM 10 d.u.0,13-0.10,1318,182%0,130,050,205.580,0000.13EUROPÉIA12,44%
MRFGT232PUTR$ 23,2726,47% ITM 10 d.u.1,86-0.941,8600,130,2505.265,001,950EUROPÉIA94,39%
MRFGI222CALLR$ 22,2556,93% ATM 35 d.u.1,570.51,570,641%3,7207,444.635,0001.57EUROPÉIA41,21%
MRFGU185PUTR$ 18,5050,68% OTM 35 d.u.0,41-0.170,41-2,381%0,110,2104.120,0000.41EUROPÉIA22,59%
MRFGU220PUTR$ 22,0036,73% ATM 35 d.u.1,32-0.511,32-14,839%0,300,6004.115,000,680.64EUROPÉIA56,59%