Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 21,49

    0,01 arrow +0,047%

    • R$ 21,59

      Máxima

    • R$ 20,56

      Mínima

    • 8.159.800,00

      Volume

    • 02/05/25, 18:39:44

      Último Negócio

    • R$ 21,46

      Abertura

    • R$ 173,66

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 48,14%

      IV (1a)

    • 45,19%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRFGF142CALLR$ 14,2575,63% ITM 33 d.u.7,600.967,600000146.795,007,240.36AMERICANA92,31%
MRFGQ209PUTR$ 20,9356,48% ATM 9 d.u.0,61-0.370,61-10,294%0,300,600130.739,0000.61EUROPÉIA40,61%
MRFGE224CALLR$ 22,4354,97% ATM 9 d.u.0,550.380,55-12,698%0,810,541,0887.073,0000.55AMERICANA33,75%
MRFGE229CALLR$ 22,9354,20% OTM 9 d.u.0,390.30,39-17,021%0,3900,7882.778,0000.39AMERICANA26,14%
MRFGR230PUTR$ 23,0048,93% ITM 33 d.u.2,18-0.582,1810,101%00074.252,001,510.67EUROPÉIA64,65%
MRFGR215PUTR$ 21,5046,84% ATM 33 d.u.1,27-0.431,27-7,971%00073.835,000,011.26EUROPÉIA49,48%
MRFGR217PUTR$ 21,7552,85% ATM 33 d.u.1,58-0.451,588,966%0,9001,8070.067,000,261.32EUROPÉIA52,77%
MRFGE211CALLR$ 21,1855,56% ATM 9 d.u.1,110.591,11-6,723%0,910,671,1561.737,000,310.8EUROPÉIA55,18%
MRFGQ214PUTR$ 21,4356,24% ATM 9 d.u.0,83-0.450,833,75%0,610,011,2048.915,0000.83EUROPÉIA49,33%
MRFGR190PUTR$ 19,0050,26% OTM 33 d.u.0,46-0.190,46-6,122%0,040,08040.647,0000.46EUROPÉIA24,83%
MRFGR200PUTR$ 20,0047,53% OTM 33 d.u.0,68-0.270,6800,300,60030.021,0000.68EUROPÉIA33,33%
MRFGE204CALLR$ 20,4351,79% ITM 9 d.u.1,520.731,52-5,00%2,801,084,5228.423,001,060.46AMERICANA69,68%
MRFGR210PUTR$ 21,0049,88% ATM 33 d.u.1,13-0.381,134,63%0,050,10028.186,0001.13EUROPÉIA44,76%
MRFGR225PUTR$ 22,5049,46% ATM 33 d.u.1,89-0.531,8911,176%00028.150,001,010.88EUROPÉIA59,91%
MRFGE219CALLR$ 21,9356,95% ATM 9 d.u.0,770.460,77-12,50%0,820,501,1425.432,0000.77AMERICANA42,11%
MRFGE214CALLR$ 21,4350,07% ATM 9 d.u.0,890.550,89-20,536%0,060,11025.140,000,060.83AMERICANA51,25%
MRFGQ204PUTR$ 20,4364,40% OTM 9 d.u.0,54-0.30,5410,204%0,2800,5522.190,0000.54EUROPÉIA34,72%
MRFGR205PUTR$ 20,5050,85% ATM 33 d.u.0,95-0.330,95000020.898,0000.95EUROPÉIA39,87%
MRFGF202CALLR$ 20,2542,01% ITM 33 d.u.2,200.722,20-13,386%00019.175,001,240.96AMERICANA66,53%
MRFGE209CALLR$ 20,9356,68% ATM 9 d.u.1,270.631,274,098%1,0002,0018.674,000,560.71AMERICANA59,34%
MRFGF180CALLR$ 18,0033,70% ITM 33 d.u.3,850.953,854,054%00018.138,003,490.36EUROPÉIA93,72%
MRFGQ199PUTR$ 19,9358,25% OTM 9 d.u.0,31-0.220,31-13,889%0,3500,6915.389,0000.31EUROPÉIA25,09%
MRFGE181CALLR$ 18,1867,92% ITM 9 d.u.3,500.923,509,375%00015.004,003,310.19EUROPÉIA89,89%
MRFGQ201PUTR$ 20,1860,01% OTM 9 d.u.0,40-0.260,40-6,977%0,520,041,0014.777,0000.4EUROPÉIA29,50%
MRFGQ219PUTR$ 21,9355,18% ATM 9 d.u.1,08-0.541,08-6,087%0,150,30013.929,000,440.64EUROPÉIA58,00%
MRFGF230CALLR$ 23,0043,70% OTM 33 d.u.0,900.40,90-5,263%0,8101,6113.766,0000.9EUROPÉIA34,43%
MRFGE171CALLR$ 17,18101,64% ITM 9 d.u.4,600.94,602,222%0,400,80012.762,004,310.29EUROPÉIA86,29%
MRFGR195PUTR$ 19,5049,69% OTM 33 d.u.0,58-0.230,587,407%0,810,111,5011.695,0000.58EUROPÉIA29,28%
MRFGF200CALLR$ 20,0044,90% ITM 33 d.u.2,440.742,44-9,963%0,801,60010.634,001,490.95EUROPÉIA67,93%
MRFGE234CALLR$ 23,4356,12% OTM 9 d.u.0,300.240,30-21,053%0,2500,5010.259,0000.3AMERICANA20,49%
MRFGQ211PUTR$ 21,1861,14% ATM 9 d.u.0,79-0.410,791,282%0,310,62010.099,0000.79EUROPÉIA45,69%
MRFGQ224PUTR$ 22,4365,49% ATM 9 d.u.1,55-0.61,5516,541%0009.307,000,940.61EUROPÉIA64,44%
MRFGF222CALLR$ 22,2543,93% ATM 33 d.u.1,190.491,19-4,032%0008.905,0001.19AMERICANA42,43%
MRFGF197CALLR$ 19,7544,89% ITM 33 d.u.2,610.762,61-8,421%0008.476,001,740.87AMERICANA70,66%
MRFGE199CALLR$ 19,9358,89% ITM 9 d.u.1,970.781,9717,964%0,531,0508.209,001,560.41AMERICANA74,64%
MRFGF212CALLR$ 21,2539,83% ATM 33 d.u.1,540.611,54-16,757%0006.750,000,241.3AMERICANA54,93%
MRFGF207CALLR$ 20,7544,90% ATM 33 d.u.1,970.661,97-7,512%1,0202,056.393,000,741.23AMERICANA59,45%
MRFGE201CALLR$ 20,1858,21% ITM 9 d.u.1,780.751,78-1,657%0,320,6306.264,001,310.47EUROPÉIA71,19%
MRFGF220CALLR$ 22,0042,07% ATM 33 d.u.1,240.511,24-18,421%0006.080,0001.24EUROPÉIA45,29%
MRFGR177PUTR$ 17,7552,91% OTM 33 d.u.0,26-0.120,264,00%0005.800,0000.26EUROPÉIA16,07%
MRFGR197PUTR$ 19,7550,69% OTM 33 d.u.0,68-0.260,686,25%0,040,0704.856,0000.68EUROPÉIA32,22%
MRFGR180PUTR$ 18,0050,98% OTM 33 d.u.0,27-0.130,27-12,903%0,6301,264.649,0000.27EUROPÉIA16,84%
MRFGL160CALLR$ 16,0030,79% ITM 163 d.u.6,900.956,9045,263%0004.140,005,491.41AMERICANA92,03%
MRFGE194CALLR$ 19,4349,01% ITM 9 d.u.2,270.882,27-1,304%0004.070,002,060.21AMERICANA86,25%
MRFGR192PUTR$ 19,2556,53% OTM 33 d.u.0,67-0.230,6736,735%0,030,0503.953,0000.67EUROPÉIA30,18%
MRFGF215CALLR$ 21,5044,78% ATM 33 d.u.1,560.571,56-1,887%0,250,5003.266,0001.56EUROPÉIA50,84%
MRFGF24CALLR$ 24,2541,81% OTM 33 d.u.0,500.270,50-16,667%0003.167,0000.5AMERICANA22,31%
MRFGR172PUTR$ 17,2558,07% OTM 33 d.u.0,26-0.110,2630,00%0003.142,0000.26EUROPÉIA15,34%
MRFGR207PUTR$ 20,7558,38% ATM 33 d.u.1,27-0.361,2727,00%0002.780,0001.27EUROPÉIA44,40%
MRFGQ194PUTR$ 19,4360,04% OTM 9 d.u.0,22-0.160,22-15,385%0,2300,462.539,0000.22EUROPÉIA19,15%