Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 15,98

    0,18 arrow +1,139%

    • R$ 16,21

      Máxima

    • R$ 15,74

      Mínima

    • 7.575.000,00

      Volume

    • 19/03/25, 17:59:59

      Último Negócio

    • R$ 15,85

      Abertura

    • R$ 120,94

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 50,09%

      IV (1a)

    • 46,60%

      EWMA (1a)

    • 1,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRFGP157PUTR$ 15,7550,45% ATM 21 d.u.0,73-0.40,73-16,092%0,740,710,7736.615,0000.73EUROPÉIA45,97%
MRFGD150CALLR$ 15,0051,83% ITM 21 d.u.1,600.721,609,589%1,561,301,82343.901,000,980.62AMERICANA66,30%
MRFGD160CALLR$ 16,0049,83% ATM 21 d.u.0,990.560,9910,00%0,990,851,12226.744,0000.99AMERICANA49,79%
MRFGC154CALLR$ 15,4258,07% ATM 2 d.u.0,690.770,6915,00%0,800,600,99174.221,000,560.13AMERICANA75,29%
MRFGD145CALLR$ 14,5040,84% ITM 21 d.u.1,810.841,811,685%0,751,500162.259,001,480.33AMERICANA80,44%
MRFGD155CALLR$ 15,5050,53% ATM 21 d.u.1,270.641,2712,389%0,7501,50122.252,000,480.79AMERICANA58,33%
MRFGP170PUTR$ 17,0052,81% ITM 21 d.u.1,47-0.61,47-7,547%000122.009,001,020.45EUROPÉIA65,95%
MRFGC156CALLR$ 15,6755,16% ATM 2 d.u.0,500.670,5028,205%0,040,080105.640,000,310.19EUROPÉIA65,36%
MRFGD170CALLR$ 17,0047,55% OTM 21 d.u.0,540.380,548,00%0,490,420,5599.577,0000.54AMERICANA32,98%
MRFGE161CALLR$ 16,1846,81% ATM 39 d.u.1,230.551,230,82%0,090,17098.915,0001.23EUROPÉIA47,99%
MRFGP155PUTR$ 15,5051,51% ATM 21 d.u.0,64-0.360,64-9,859%0,650,550,7598.743,0000.64EUROPÉIA41,93%
MRFGQ171PUTR$ 17,1852,85% ITM 39 d.u.1,83-0.561,83000095.320,001,200.63EUROPÉIA63,89%
MRFGC164CALLR$ 16,4251,17% ATM 2 d.u.0,130.290,13-7,143%0,130,010,2487.114,0000.13AMERICANA27,56%
MRFGD165CALLR$ 16,5049,01% ATM 21 d.u.0,750.470,7510,294%0,590,270,9179.912,0000.75AMERICANA41,27%
MRFGO171PUTR$ 17,1787,52% ITM 2 d.u.1,30-0.811,30-45,607%0,090,17066.700,001,190.11EUROPÉIA82,82%
MRFGO164PUTR$ 16,4273,94% ATM 2 d.u.0,67-0.640,67-25,556%00062.737,000,440.23EUROPÉIA66,63%
MRFGC187CALLR$ 15,9251,22% ATM 2 d.u.0,330.550,3313,793%0,200,050,3448.673,000,060.27AMERICANA53,28%
MRFGC136CALLR$ 13,6795,50% ITM 2 d.u.2,340.972,3423,158%00038.374,002,310.03EUROPÉIA96,44%
MRFGP152PUTR$ 15,2552,03% ATM 21 d.u.0,55-0.320,55-5,172%00026.940,0000.55EUROPÉIA37,89%
MRFGP177PUTR$ 17,7547,91% ITM 21 d.u.1,92-0.731,92-31,429%00025.645,001,770.15EUROPÉIA77,35%
MRFGC151CALLR$ 15,1761,19% ITM 2 d.u.0,900.840,9021,622%00025.300,000,810.09EUROPÉIA82,79%
MRFGD142CALLR$ 14,2547,99% ITM 21 d.u.2,090.842,0916,111%00025.299,001,730.36EUROPÉIA79,84%
MRFGE174CALLR$ 17,4346,82% OTM 39 d.u.0,740.390,7419,355%0,180,36023.181,0000.74AMERICANA32,48%
MRFGP160PUTR$ 16,0055,44% ATM 21 d.u.0,94-0.440,94000022.091,000,020.92EUROPÉIA50,80%
MRFGC166CALLR$ 16,6750,11% ATM 2 d.u.0,070.180,07-12,50%0,170,010,3220.939,0000.07EUROPÉIA17,20%
MRFGC141CALLR$ 14,1784,32% ITM 2 d.u.1,850.951,856,936%0,160,32020.452,001,810.04EUROPÉIA94,25%
MRFGD172CALLR$ 17,2546,77% OTM 21 d.u.0,450.340,454,651%0,280,060,5020.199,0000.45EUROPÉIA28,99%
MRFGD157CALLR$ 15,7549,91% ATM 21 d.u.1,120.61,129,804%00019.963,000,230.89EUROPÉIA54,13%
MRFGD180CALLR$ 18,0047,99% OTM 21 d.u.0,290.240,2916,00%0,020,04019.500,0000.29AMERICANA19,76%
MRFGD137CALLR$ 13,7554,27% ITM 21 d.u.2,560.872,562,40%2,301,812,8017.582,002,230.33EUROPÉIA82,90%
MRFGP175PUTR$ 17,5050,21% ITM 21 d.u.1,77-0.681,77-23,707%00016.281,001,520.25EUROPÉIA73,39%
MRFGE159CALLR$ 15,9345,93% ATM 39 d.u.1,330.591,333,101%00016.172,000,051.28AMERICANA51,53%
MRFGC161CALLR$ 16,1750,51% ATM 2 d.u.0,210.410,215,00%0,220,030,4015.523,0000.21EUROPÉIA39,66%
MRFGP172PUTR$ 17,2555,27% ITM 21 d.u.1,68-0.631,68-4,00%00014.476,001,270.41EUROPÉIA68,84%
MRFGP150PUTR$ 15,0053,21% OTM 21 d.u.0,48-0.290,48-12,727%0,870,101,6412.356,0000.48EUROPÉIA34,25%
MRFGD127CALLR$ 12,7557,70% ITM 21 d.u.3,450.933,4540,816%00010.695,003,230.22EUROPÉIA90,95%
MRFGD167CALLR$ 16,7548,85% ATM 21 d.u.0,650.430,6514,035%0,110,22010.507,0000.65EUROPÉIA37,17%
MRFGE154CALLR$ 15,4345,94% ATM 39 d.u.1,600.651,60-0,621%1,800,712,889.986,000,551.05AMERICANA58,50%
MRFGE164CALLR$ 16,4349,35% ATM 39 d.u.1,180.521,1810,28%0008.598,0001.18AMERICANA44,57%
MRFGD147CALLR$ 14,7551,91% ITM 21 d.u.1,770.751,7710,625%1,0302,068.580,001,230.54EUROPÉIA70,26%
MRFGE121CALLR$ 12,1842,42% ITM 39 d.u.4,080.974,087,652%0008.575,003,800.28EUROPÉIA95,20%
MRFGD175CALLR$ 17,5047,84% OTM 21 d.u.0,400.30,4011,111%0007.869,0000.4AMERICANA25,83%
MRFGC124CALLR$ 12,42241,28% ITM 2 d.u.3,750.93,7548,221%0007.530,003,560.19AMERICANA85,76%
MRFGO151PUTR$ 15,1750,15% OTM 2 d.u.0,04-0.110,04-75,00%0,9401,877.488,0000.04EUROPÉIA12,20%
MRFGD182CALLR$ 18,2547,65% OTM 21 d.u.0,240.210,244,348%0,040,0706.577,0000.24EUROPÉIA16,96%
MRFGP162PUTR$ 16,2552,70% ATM 21 d.u.1,02-0.491,02-6,422%0006.032,000,270.75EUROPÉIA54,58%
MRFGO154PUTR$ 15,4261,68% ATM 2 d.u.0,13-0.240,13-38,095%0005.493,0000.13EUROPÉIA26,09%
MRFGQ154PUTR$ 15,4353,12% ATM 39 d.u.0,91-0.360,91-3,191%0005.460,0000.91EUROPÉIA43,67%
MRFGP182PUTR$ 18,2558,03% ITM 21 d.u.2,46-0.742,4600004.920,002,270.19EUROPÉIA79,16%
MRFGD162CALLR$ 16,2545,90% ATM 21 d.u.0,800.510,805,263%0,820,141,504.855,0000.8EUROPÉIA45,58%