Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 24,40

    -0,60 arrow -2,40%

    • R$ 24,85

      Máxima

    • R$ 23,84

      Mínima

    • 9.510.900,00

      Volume

    • 17/06/25, 17:59:35

      Último Negócio

    • R$ 24,68

      Abertura

    • R$ 230,19

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 40,27%

      IV (1a)

    • 48,91%

      EWMA (1a)

    • 0,89

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRFGF265CALLR$ 26,5067,02% OTM 2 d.u.0,060.090,06-40,00%0,070,060,0773,0000.06EUROPÉIA8,15%
MRFGS240PUTR$ 24,0044,35% ATM 22 d.u.0,95-0.390,9535,714%0,900,441,35144.876,0000.95EUROPÉIA44,15%
MRFGS235PUTR$ 23,5040,60% ATM 22 d.u.0,65-0.320,6525,00%0,100,20088.236,0000.65EUROPÉIA36,40%
MRFGF24CALLR$ 24,2539,98% ATM 2 d.u.0,440.590,44-56,436%0,620,330,9086.723,000,150.29AMERICANA57,31%
MRFGG240CALLR$ 24,0028,97% ATM 22 d.u.1,200.641,204,348%0,8701,7375.989,000,400.8AMERICANA61,14%
MRFGG250CALLR$ 25,0032,15% ATM 22 d.u.0,780.460,78-37,60%0,990,701,2762.039,0000.78AMERICANA42,71%
MRFGS250PUTR$ 25,0046,85% ATM 22 d.u.1,52-0.511,5240,741%1,491,101,8852.114,000,600.92EUROPÉIA56,46%
MRFGI240CALLR$ 24,0025,11% ATM 67 d.u.1,930.681,93000048.250,000,401.53AMERICANA62,93%
MRFGH237CALLR$ 23,7729,70% ATM 42 d.u.1,810.681,81-35,125%2,4404,8847.370,000,631.18AMERICANA63,08%
MRFGS255PUTR$ 25,5049,56% ATM 22 d.u.1,89-0.561,8945,385%00045.615,001,100.79EUROPÉIA61,67%
MRFGT252PUTR$ 25,2747,10% ATM 42 d.u.2,05-0.492,0536,667%0,300,60042.477,000,871.18EUROPÉIA56,58%
MRFGG255CALLR$ 25,5034,73% ATM 22 d.u.0,660.390,66-34,00%0,5801,1642.468,0000.66AMERICANA35,55%
MRFGR24PUTR$ 24,2573,35% ATM 2 d.u.0,55-0.440,5537,50%00038.067,0000.55EUROPÉIA46,91%
MRFGI280CALLR$ 28,0039,66% OTM 67 d.u.1,030.341,0351,471%00025.750,0001.03AMERICANA27,22%
MRFGG245CALLR$ 24,5036,64% ATM 22 d.u.1,140.551,1414,00%00024.426,0001.14AMERICANA50,52%
MRFGS245PUTR$ 24,5047,72% ATM 22 d.u.1,28-0.451,2850,588%00023.220,000,101.18EUROPÉIA50,76%
MRFGS220PUTR$ 22,0044,57% OTM 22 d.u.0,32-0.170,32-17,949%0,210,060,3520.663,0000.32EUROPÉIA21,00%
MRFGR250PUTR$ 25,2562,74% ATM 2 d.u.1,06-0.711,0665,625%0,910,151,6819.562,000,850.21EUROPÉIA73,31%
MRFGS287PUTR$ 28,7548,38% ITM 22 d.u.4,30-0.844,30000019.545,004,350EUROPÉIA87,28%
MRFGF205CALLR$ 20,50100,16% ITM 2 d.u.3,940.983,50-2,507%00017.450,003,900EUROPÉIA97,25%
MRFGS297PUTR$ 29,7568,30% ITM 22 d.u.5,53-0.85,53000016.690,005,350.18EUROPÉIA84,78%
MRFGG237CALLR$ 23,7529,48% ATM 22 d.u.1,370.691,37-30,808%0,450,89015.816,000,650.72EUROPÉIA65,42%
MRFGS215PUTR$ 21,5039,14% OTM 22 d.u.0,15-0.110,1500,220,060,3815.238,0000.15EUROPÉIA12,83%
MRFGS247PUTR$ 24,7549,85% ATM 22 d.u.1,47-0.481,4772,941%1,150,541,7514.536,000,351.12EUROPÉIA53,72%
MRFGG247CALLR$ 24,7530,73% ATM 22 d.u.0,850.510,85-39,716%0,770,161,3814.276,0000.85EUROPÉIA46,92%
MRFGH247CALLR$ 24,7733,05% ATM 42 d.u.1,390.551,39-22,778%00014.229,0001.39AMERICANA49,27%
MRFGF250CALLR$ 25,2557,78% ATM 2 d.u.0,200.270,20-56,522%00013.662,0000.2AMERICANA25,11%
MRFGF235CALLR$ 23,7527,15% ATM 2 d.u.0,710.880,71-45,802%0,620,510,7210.811,000,650.06AMERICANA87,42%
MRFGS230PUTR$ 23,0044,15% OTM 22 d.u.0,57-0.270,573,636%0,080,16010.075,0000.57EUROPÉIA31,75%
MRFGS265PUTR$ 26,5053,76% ITM 22 d.u.2,66-0.642,6652,00%0009.310,002,100.56EUROPÉIA70,12%
MRFGG260CALLR$ 26,0031,15% OTM 22 d.u.0,410.30,41-50,00%0,3400,678.388,0000.41AMERICANA27,00%
MRFGS210PUTR$ 21,0041,39% OTM 22 d.u.0,12-0.080,12-20,00%0007.831,0000.12EUROPÉIA10,41%
MRFGT242PUTR$ 24,2746,66% ATM 42 d.u.1,52-0.411,52-1,935%0007.764,0001.52EUROPÉIA48,14%
MRFGS237PUTR$ 23,7540,45% ATM 22 d.u.0,74-0.350,7415,625%0006.971,0000.74EUROPÉIA39,70%
MRFGR235PUTR$ 23,7580,13% ATM 2 d.u.0,40-0.330,40166,667%0,450,350,555.700,0000.4EUROPÉIA36,05%
MRFGS217PUTR$ 21,7541,46% OTM 22 d.u.0,22-0.140,22-15,385%0,030,0605.371,0000.22EUROPÉIA16,60%
MRFGG265CALLR$ 26,5034,98% OTM 22 d.u.0,380.260,38-36,667%0,3600,725.308,0000.38AMERICANA22,94%
MRFGF240CALLR$ 24,0033,66% ATM 2 d.u.0,550.730,55-45,00%0,470,390,545.236,000,400.15EUROPÉIA71,58%
MRFGG287CALLR$ 28,7543,22% OTM 22 d.u.0,190.130,19-24,00%0,1300,254.619,0000.19EUROPÉIA10,39%
MRFGR245PUTR$ 24,7560,96% ATM 2 d.u.0,71-0.590,7177,50%0,050,1004.430,000,350.36EUROPÉIA60,66%
MRFGH252CALLR$ 25,2734,22% ATM 42 d.u.1,210.491,21-20,395%0,240,4703.622,0001.21AMERICANA43,43%
MRFGH230CALLR$ 23,0231,05% ITM 42 d.u.2,350.762,35-23,203%0003.277,001,380.97EUROPÉIA71,46%
MRFGS227PUTR$ 22,7536,09% OTM 22 d.u.0,32-0.210,3214,286%0,360,170,553.272,0000.32EUROPÉIA23,89%
MRFGF255CALLR$ 25,5048,44% ATM 2 d.u.0,090.160,09-78,571%0,130,070,193.221,0000.09EUROPÉIA15,40%
MRFGR240PUTR$ 24,0082,88% ATM 2 d.u.0,52-0.390,52-8,772%0,530,430,633.030,0000.52EUROPÉIA42,04%
MRFGG277CALLR$ 27,7538,46% OTM 22 d.u.0,230.160,2335,294%0002.946,0000.23EUROPÉIA13,80%
MRFGS225PUTR$ 22,5042,85% OTM 22 d.u.0,40-0.210,4042,857%0002.443,0000.4EUROPÉIA25,25%
MRFGF25CALLR$ 25,7557,36% OTM 2 d.u.0,100.160,10-50,00%0,020,0402.203,0000.1AMERICANA14,48%
MRFGF26CALLR$ 26,2570,67% OTM 2 d.u.0,100.130,10-9,091%0001.981,0000.1AMERICANA11,98%
MRFGI220CALLR$ 22,0035,54% ITM 67 d.u.3,690.83,6900001.845,002,401.29AMERICANA74,60%