Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 27,51

    1,45 arrow +5,564%

    • R$ 27,63

      Máxima

    • R$ 26,20

      Mínima

    • 11.460.600,00

      Volume

    • 16/09/25, 20:54:49

      Último Negócio

    • R$ 26,21

      Abertura

    • R$ 311,61

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 47,61%

      IV (1a)

    • 46,87%

      EWMA (1a)

    • 0,74

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRFGV208PUTR$ 20,8258,79% OTM 23 d.u.0,09-0.040,09-50,00%0,150,140,151.937,0000.09EUROPÉIA6,10%
MRFGV240PUTR$ 24,0756,16% OTM 23 d.u.0,47-0.170,47-41,25%0,490,470,5122.422,0000.47EUROPÉIA21,99%
MRFGJ278CALLR$ 27,8221,15% ATM 23 d.u.0,710.520,71255,00%0,690,650,727.691,0000.71AMERICANA49,14%
MRFGJ243CALLR$ 24,3239,86% ITM 23 d.u.3,680.883,68102,198%2,360,044,68230.190,003,190.49AMERICANA85,58%
MRFGU270PUTR$ 27,0080,21% ATM 3 d.u.0,70-0.390,70-78,261%0,800,601,00138.804,0000.7EUROPÉIA42,55%
MRFGJ273CALLR$ 27,3221,13% ATM 23 d.u.0,980.630,98157,895%0,910,830,98131.899,000,190.79AMERICANA60,35%
MRFGJ268CALLR$ 26,8216,76% ATM 23 d.u.1,190.781,19138,00%0,551,100129.417,000,690.5AMERICANA76,14%
MRFGV263PUTR$ 26,3263,14% ATM 23 d.u.1,37-0.351,37-30,457%1,651,302,00114.696,0001.37EUROPÉIA42,13%
MRFGV258PUTR$ 25,8264,11% OTM 23 d.u.1,20-0.311,20-27,273%1,651,002,3075.681,0001.2EUROPÉIA38,52%
MRFGV233PUTR$ 23,3257,49% OTM 23 d.u.0,35-0.130,35-32,692%0,380,350,4072.208,0000.35EUROPÉIA17,54%
MRFGV248PUTR$ 24,8259,58% OTM 23 d.u.0,74-0.230,74-29,524%0,820,740,9065.939,0000.74EUROPÉIA29,20%
MRFGI265CALLR$ 26,5029,73% ATM 3 d.u.1,100.891,10292,857%0,531,05055.257,001,010.09AMERICANA88,19%
MRFGJ228CALLR$ 22,8235,04% ITM 23 d.u.4,990.974,9954,012%5,554,296,8046.303,004,690.3AMERICANA96,60%
MRFGV268PUTR$ 26,8264,15% ATM 23 d.u.1,62-0.391,62-30,769%1,481,201,7646.288,0001.62EUROPÉIA46,20%
MRFGU265PUTR$ 26,5069,89% ATM 3 d.u.0,40-0.290,40-55,556%0,500,400,6041.370,0000.4EUROPÉIA31,82%
MRFGV223PUTR$ 22,3255,45% OTM 23 d.u.0,18-0.080,18-10,00%0,090,17037.570,0000.18EUROPÉIA10,84%
MRFGK270CALLR$ 27,0019,36% ATM 48 d.u.1,610.711,61101,25%1,401,101,7032.869,000,511.1AMERICANA68,16%
MRFGV273PUTR$ 27,3268,53% ATM 23 d.u.2,00-0.422,0000,501,00031.395,0002EUROPÉIA50,51%
MRFGV253PUTR$ 25,3261,26% OTM 23 d.u.0,94-0.270,94-29,851%0,970,841,1030.737,0000.94EUROPÉIA33,73%
MRFGJ293CALLR$ 29,3223,81% OTM 23 d.u.0,280.250,28133,333%0,310,230,3929.017,0000.28AMERICANA22,46%
MRFGI270CALLR$ 27,0035,21% ATM 3 d.u.0,750.710,75294,737%0,730,550,9025.103,000,510.24AMERICANA69,43%
MRFGW285PUTR$ 28,5066,30% ATM 48 d.u.3,33-0.463,33-8,767%1,653,30024.706,000,992.34EUROPÉIA57,19%
MRFGK275CALLR$ 27,5021,85% ATM 48 d.u.1,410.621,4101,201,001,4024.534,000,011.4AMERICANA58,54%
MRFGI275CALLR$ 27,5034,54% ATM 3 d.u.0,440.530,44388,889%0,410,380,4422.392,000,010.43AMERICANA51,27%
MRFGJ283CALLR$ 28,3221,01% ATM 23 d.u.0,490.410,49308,333%0,560,490,6414.525,0000.49AMERICANA38,13%
MRFGK285CALLR$ 28,5021,60% ATM 48 d.u.0,900.470,905,882%0,900,601,2014.362,0000.9AMERICANA43,66%
MRFGU315PUTR$ 31,50165,84% ITM 3 d.u.4,65-0.744,65-48,045%00013.430,003,990.66EUROPÉIA79,68%
MRFGV243PUTR$ 24,3250,32% OTM 23 d.u.0,40-0.170,40-52,941%0,630,400,8512.865,0000.4EUROPÉIA20,82%
MRFGJ288CALLR$ 28,8226,13% ATM 23 d.u.0,480.340,48140,00%0,410,340,4811.497,0000.48AMERICANA31,62%
MRFGU227PUTR$ 22,75102,69% OTM 3 d.u.0,05-0.040,0500,010,0107.500,0000.05EUROPÉIA4,91%
MRFGK280CALLR$ 28,0018,85% ATM 48 d.u.1,000.551,0047,059%1,000,751,256.765,0001AMERICANA51,81%
MRFGU255PUTR$ 25,5067,93% OTM 3 d.u.0,15-0.140,15-57,143%0,150,130,166.733,0000.15EUROPÉIA15,69%
MRFGU260PUTR$ 26,0077,45% OTM 3 d.u.0,33-0.230,33-57,143%0,270,160,375.572,0000.33EUROPÉIA25,97%
MRFGV203PUTR$ 20,3251,75% OTM 23 d.u.0,03-0.020,03-57,143%0,260,010,505.245,0000.03EUROPÉIA2,65%
MRFGW230PUTR$ 23,0054,53% OTM 48 d.u.0,64-0.160,6400004.160,0000.64EUROPÉIA23,04%
MRFGW220PUTR$ 22,0055,29% OTM 48 d.u.0,46-0.130,46-24,59%0,470,350,583.974,0000.46EUROPÉIA18,19%
MRFGU310PUTR$ 31,0089,59% ITM 3 d.u.3,60-0.883,60-31,429%4,0008,003.600,003,490.11EUROPÉIA89,52%
MRFGW270PUTR$ 27,0059,61% ATM 48 d.u.2,24-0.382,2400,681,3503.254,0002.24EUROPÉIA48,52%
MRFGU275PUTR$ 27,5044,80% ATM 3 d.u.0,51-0.470,51-70,857%0,250,5002.975,0000.51EUROPÉIA49,42%
MRFGI280CALLR$ 28,0040,71% ATM 3 d.u.0,300.370,30400,00%0,220,140,292.785,0000.3AMERICANA35,02%
MRFGV225PUTR$ 22,5761,68% OTM 23 d.u.0,30-0.110,3000,230,200,252.576,0000.3EUROPÉIA15,09%
MRFGV238PUTR$ 23,8255,26% OTM 23 d.u.0,40-0.150,40-42,029%0,200,4002.447,0000.4EUROPÉIA19,76%
MRFGV228PUTR$ 22,8255,45% OTM 23 d.u.0,24-0.10,24-33,333%0,110,2201.945,0000.24EUROPÉIA13,50%
MRFGU215PUTR$ 21,50109,48% OTM 3 d.u.0,02-0.020,02-50,00%0,1000,201.314,0000.02EUROPÉIA2,19%
MRFGV218PUTR$ 21,8258,05% OTM 23 d.u.0,16-0.070,16-20,00%0,150,100,19890,0000.16EUROPÉIA9,66%
MRFGI300CALLR$ 30,0050,01% OTM 3 d.u.0,040.060,0400,0900,17821,0000.04AMERICANA5,63%
MRFGU200PUTR$ 20,00136,94% OTM 3 d.u.0,02-0.010,02-33,333%0,0100,02806,0000.02EUROPÉIA1,93%
MRFGU242PUTR$ 24,25102,14% OTM 3 d.u.0,18-0.110,1800,8101,62720,0000.18EUROPÉIA13,79%
MRFGV220PUTR$ 22,0757,61% OTM 23 d.u.0,18-0.080,18-35,714%0,120,060,18703,0000.18EUROPÉIA10,62%
MRFGV293PUTR$ 29,3243,33% ITM 23 d.u.2,32-0.632,32-56,554%1,182,350696,001,810.51EUROPÉIA67,78%