Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:49:18

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 15,92

    0,12 arrow +0,759%

    • R$ 16,21

      Máxima

    • R$ 15,74

      Mínima

    • 4.695.100,00

      Volume

    • 19/03/25, 13:49:17

      Último Negócio

    • R$ 15,85

      Abertura

    • R$ 75,00

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 49,77%

      IV (1a)

    • 46,60%

      EWMA (1a)

    • 1,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRFGD150CALLR$ 15,0049,46% ITM 21 d.u.1,520.711,524,11%1,551,531,57296.905,000,920.6AMERICANA66,33%
MRFGD160CALLR$ 16,0047,79% ATM 21 d.u.0,920.540,922,222%0,960,940,97188.824,0000.92AMERICANA48,93%
MRFGD145CALLR$ 14,5049,57% ITM 21 d.u.1,870.791,875,056%1,901,871,93156.448,001,420.45AMERICANA74,45%
MRFGP170PUTR$ 17,0051,31% ITM 21 d.u.1,48-0.621,48-6,918%1,461,441,48121.862,001,080.4EUROPÉIA67,15%
MRFGD155CALLR$ 15,5048,69% ATM 21 d.u.1,200.631,206,195%1,231,211,24120.888,000,420.78AMERICANA57,81%
MRFGQ171PUTR$ 17,1851,48% ITM 39 d.u.1,83-0.571,8301,801,771,8395.320,001,260.57EUROPÉIA64,73%
MRFGD170CALLR$ 17,0047,69% OTM 21 d.u.0,520.370,524,00%0,530,520,5485.789,0000.52AMERICANA32,03%
MRFGD165CALLR$ 16,5046,70% ATM 21 d.u.0,680.450,6800,720,700,7360.609,0000.68AMERICANA40,03%
MRFGP157PUTR$ 15,7554,11% ATM 21 d.u.0,82-0.410,82-5,747%0,790,770,8028.873,0000.82EUROPÉIA47,61%
MRFGP160PUTR$ 16,0053,42% ATM 21 d.u.0,93-0.450,93-1,064%0,900,880,9121.809,000,080.85EUROPÉIA51,57%
MRFGD157CALLR$ 15,7547,98% ATM 21 d.u.1,050.591,052,941%1,081,061,1018.984,000,170.88EUROPÉIA53,45%
MRFGE159CALLR$ 15,9351,02% ATM 39 d.u.1,420.581,4210,078%1,371,351,3815.773,0001.42AMERICANA49,87%
MRFGP172PUTR$ 17,2553,05% ITM 21 d.u.1,68-0.651,68-4,00%1,631,611,6514.476,001,330.35EUROPÉIA70,19%
MRFGP175PUTR$ 17,5050,13% ITM 21 d.u.1,81-0.691,81-21,983%1,821,791,8411.967,001,580.23EUROPÉIA74,26%
MRFGE154CALLR$ 15,4347,61% ATM 39 d.u.1,600.641,60-0,621%1,641,621,659.986,000,491.11AMERICANA57,17%
MRFGE164CALLR$ 16,4347,79% ATM 39 d.u.1,110.511,113,738%1,131,111,147.309,0001.11AMERICANA43,85%
MRFGP162PUTR$ 16,2551,10% ATM 21 d.u.1,02-0.51,02-6,422%1,021,001,046.032,000,330.69EUROPÉIA55,54%
MRFGD147CALLR$ 14,7546,73% ITM 21 d.u.1,650.761,653,125%1,711,691,735.381,001,170.48EUROPÉIA71,86%
MRFGP167PUTR$ 16,7552,51% ATM 21 d.u.1,34-0.571,34-3,597%1,301,281,323.538,000,830.51EUROPÉIA63,29%
MRFGE149CALLR$ 14,9352,36% ITM 39 d.u.2,000.72,008,696%1,941,921,963.003,000,991.01AMERICANA62,03%
MRFGD142CALLR$ 14,2552,92% ITM 21 d.u.2,100.812,1016,667%2,092,072,122.100,001,670.43EUROPÉIA76,42%
MRFGQ154PUTR$ 15,4352,20% ATM 39 d.u.0,91-0.360,91-3,191%0,900,890,911.820,0000.91EUROPÉIA44,13%
MRFGQ159PUTR$ 15,9350,51% ATM 39 d.u.1,10-0.421,10-5,172%1,111,101,121.320,000,011.09EUROPÉIA50,05%
MRFGD152CALLR$ 15,2548,78% ATM 21 d.u.1,350.671,355,469%1,381,351,411.100,000,670.68EUROPÉIA62,24%
MRFGP150PUTR$ 15,0053,99% OTM 21 d.u.0,51-0.30,51-7,273%0,510,500,52255,0000.51EUROPÉIA35,44%
MRFGE169CALLR$ 16,9352,21% OTM 39 d.u.1,020.461,0217,241%0,910,890,92204,0001.02AMERICANA38,05%
MRFGP165PUTR$ 16,5055,35% ATM 21 d.u.1,24-0.531,2401,151,131,1800,580.66EUROPÉIA59,33%
MRFGE141CALLR$ 14,1836,56% ITM 39 d.u.2,220.852,2202,462,432,4801,740.48EUROPÉIA80,86%
MRFGE144CALLR$ 14,4344,65% ITM 39 d.u.2,170.782,1702,272,242,3001,490.68AMERICANA72,11%
MRFGE146CALLR$ 14,6868,37% ITM 39 d.u.2,500.72,5002,112,082,1301,241.26EUROPÉIA59,55%
MRFGQ149PUTR$ 14,9355,43% OTM 39 d.u.0,78-0.310,7800,710,700,72000.78EUROPÉIA39,06%
MRFGE151CALLR$ 15,1848,76% ATM 39 d.u.1,770.671,7701,791,761,8100,741.03EUROPÉIA60,15%
MRFGQ161PUTR$ 16,1853,07% ATM 39 d.u.1,29-0.451,2901,231,211,2600,261.03EUROPÉIA53,41%
MRFGQ174PUTR$ 17,4382,17% ITM 39 d.u.2,75-0.522,7501,961,931,9901,511.24EUROPÉIA64,79%
MRFGQ181PUTR$ 18,1860,86% ITM 39 d.u.2,73-0.642,7302,492,452,5202,260.47EUROPÉIA72,24%
MRFGE161CALLR$ 16,1848,14% ATM 39 d.u.1,230.551,230,82%1,231,201,2698.915,0001.23EUROPÉIA47,05%
MRFGP155PUTR$ 15,5052,55% ATM 21 d.u.0,68-0.370,68-4,225%0,680,660,7073.599,0000.68EUROPÉIA43,18%
MRFGP152PUTR$ 15,2553,84% ATM 21 d.u.0,60-0.340,603,448%0,590,570,6023.440,0000.6EUROPÉIA39,41%
MRFGE174CALLR$ 17,4348,21% OTM 39 d.u.0,750.390,7520,968%0,740,710,7622.811,0000.75AMERICANA32,04%
MRFGC151CALLR$ 15,1749,15% ATM 2 d.u.0,810.870,819,459%0,820,790,8420.750,000,750.06EUROPÉIA86,51%
MRFGD172CALLR$ 17,2547,37% OTM 21 d.u.0,440.330,442,326%0,450,430,4618.804,0000.44EUROPÉIA28,23%
MRFGD162CALLR$ 16,2549,18% ATM 21 d.u.0,830.50,839,211%0,830,800,853.974,0000.83EUROPÉIA44,46%
MRFGD167CALLR$ 16,7547,47% ATM 21 d.u.0,600.410,605,263%0,610,590,632.517,0000.6EUROPÉIA35,93%
MRFGQ151PUTR$ 15,1852,39% ATM 39 d.u.0,81-0.330,81-5,814%0,810,780,831.874,0000.81EUROPÉIA41,08%
MRFGQ144PUTR$ 14,4350,76% OTM 39 d.u.0,51-0.240,51-8,929%0,550,540,57510,0000.51EUROPÉIA31,10%
MRFGD205CALLR$ 20,5053,58% OTM 21 d.u.0,070.070,0716,667%0,070,060,07420,0000.07AMERICANA5,03%
MRFGP122PUTR$ 12,2564,19% OTM 21 d.u.0,08-0.060,0800,090,080,0916,0000.08EUROPÉIA8,38%
MRFGQ164PUTR$ 16,4373,36% ATM 39 d.u.1,93-0.461,9301,361,331,3900,511.42EUROPÉIA57,29%
MRFGE171CALLR$ 17,1845,67% OTM 39 d.u.0,770.410,7700,820,800,84000.77EUROPÉIA34,39%
MRFGC156CALLR$ 15,6756,94% ATM 2 d.u.0,470.640,4720,513%0,450,430,47103.395,000,250.22EUROPÉIA62,06%