Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 21,12

    0arrow +0%

    • R$ 0

      Máxima

    • R$ 0

      Mínima

    • 0

      Volume

    • 31/12/02, 00:00:00

      Último Negócio

    • R$ 0

      Abertura

    • R$ 0

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 49,00%

      Desvio Padrão (1a)

    • 43,27%

      IV (1a)

    • 48,52%

      EWMA (1a)

    • -0,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRFGX155PUTR$ 12,69214,15% OTM 5 d.u.0,09-0.030,090000000.09EUROPÉIA6,10%
MRFGX160PUTR$ 13,19260,21% OTM 5 d.u.0,28-0.070,280000000.28EUROPÉIA13,39%
MRFGX162PUTR$ 13,44270,40% OTM 5 d.u.0,36-0.080,360000000.36EUROPÉIA15,79%
MRFGX167PUTR$ 13,94198,18% OTM 5 d.u.0,14-0.050,140000000.14EUROPÉIA8,72%
MRFGX142PUTR$ 14,25120,91% OTM 5 d.u.0,01-0.010,010000000.01EUROPÉIA1,25%
MRFGX147PUTR$ 14,75130,54% OTM 5 d.u.0,03-0.020,030000000.03EUROPÉIA3,04%
MRFGX152PUTR$ 15,25120,04% OTM 5 d.u.0,03-0.020,030000000.03EUROPÉIA3,17%
MRFGX157PUTR$ 15,75109,80% OTM 5 d.u.0,03-0.020,030000000.03EUROPÉIA3,32%
MRFGX202PUTR$ 17,44158,10% OTM 5 d.u.0,45-0.160,450000000.45EUROPÉIA22,36%
MRFGL222CALLR$ 19,44274,99% ITM 5 d.u.4,050.664,05000001,682.37EUROPÉIA51,08%
MRFGX222PUTR$ 19,4493,03% OTM 5 d.u.0,41-0.240,410000000.41EUROPÉIA27,87%
MRFGX227PUTR$ 19,94151,96% OTM 5 d.u.1,20-0.351,200000001.2EUROPÉIA43,11%
MRFGL237CALLR$ 20,94353,72% ATM 5 d.u.4,250.614,25000000,184.07EUROPÉIA41,03%
MRFGX237PUTR$ 20,94125,91% ATM 5 d.u.1,37-0.441,370000001.37EUROPÉIA51,03%
MRFGM160PUTR$ 13,19103,28% OTM 21 d.u.0,11-0.040,110000000.11EUROPÉIA7,13%
MRFGB16CALLR$ 13,19184,51% ITM 46 d.u.10,250.8510,25000007,932.32AMERICANA59,22%
MRFGN16PUTR$ 13,19117,75% OTM 46 d.u.0,70-0.110,700000000.7EUROPÉIA23,23%
MRFGB250CALLR$ 22,1993,52% ATM 46 d.u.3,120.553,120000003.12AMERICANA39,59%
MRFGN250PUTR$ 22,1970,08% ATM 46 d.u.2,83-0.472,83000001,071.76EUROPÉIA59,31%
MRFGO160PUTR$ 13,1989,23% OTM 66 d.u.0,50-0.090,500000000.5EUROPÉIA19,02%
MRFGO217PUTR$ 18,9484,58% OTM 66 d.u.2,15-0.292,150000002.15EUROPÉIA45,46%
MRFGD16CALLR$ 13,19102,91% ITM 85 d.u.9,520.889,52000007,931.59AMERICANA71,30%
MRFGP16PUTR$ 13,1992,77% OTM 85 d.u.0,78-0.110,780000000.78EUROPÉIA24,65%
MRFGR160PUTR$ 13,1972,28% OTM 127 d.u.0,62-0.10,620000000.62EUROPÉIA21,52%
MRFGS600PUTR$ 0,36310,05% OTM 147 d.u.0,0600,060000000.06EUROPÉIA28,52%
MRFGS800PUTR$ 5,1783,04% OTM 147 d.u.0,0200,020000000.02EUROPÉIA2,16%
MRFGS820PUTR$ 5,3780,96% OTM 147 d.u.0,0200,020000000.02EUROPÉIA2,13%
MRFGS840PUTR$ 5,5783,32% OTM 147 d.u.0,03-0.010,030000000.03EUROPÉIA2,90%
MRFGV160PUTR$ 13,1988,66% OTM 210 d.u.1,70-0.131,700000001.7EUROPÉIA37,80%
MRFGW16PUTR$ 13,1972,84% OTM 233 d.u.1,18-0.121,180000001.18EUROPÉIA31,08%
MRFGX16PUTR$ 16,0048,85% OTM 254 d.u.0,94-0.140,940000000.94EUROPÉIA27,83%
MRFGM16PUTR$ 13,1951,22% OTM 270 d.u.0,50-0.080,500000000.5EUROPÉIA18,79%
MRFGN1PUTR$ 13,1963,10% OTM 295 d.u.1,00-0.11,000000001EUROPÉIA28,39%
MRFGS200PUTR$ 20,009,31% OTM 397 d.u.0,01-0.010,010000000.01EUROPÉIA1,53%
MRFGS220PUTR$ 22,007,49% ATM 397 d.u.0,03-0.040,03000000,880EUROPÉIA4,49%
MRFGS240PUTR$ 24,0015,02% ITM 397 d.u.0,87-0.310,87000002,880EUROPÉIA37,67%
MRFGG260CALLR$ 26,000,31% OTM 397 d.u.0,010.210,010000000.01AMERICANA21,34%
MRFGS260PUTR$ 26,0024,62% ITM 397 d.u.2,63-0.442,63000004,880EUROPÉIA56,53%