Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 21,12

    0arrow +0%

    • R$ 0

      Máxima

    • R$ 0

      Mínima

    • 0

      Volume

    • 31/12/02, 03:06:28

      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)

    • -0,24

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRFGV153PUTR$ 12,51185,84% OTM 6 d.u.0,06-0.020,060000000.06EUROPÉIA4,52%
MRFGJ133CALLR$ 13,32233,53% ITM 6 d.u.8,120.938,12000007,800.32AMERICANA86,60%
MRFGV163PUTR$ 13,51144,27% OTM 6 d.u.0,03-0.020,030000000.03EUROPÉIA2,81%
MRFGJ138CALLR$ 13,82434,15% ITM 6 d.u.9,100.839,10000007,301.8AMERICANA61,90%
MRFGV168PUTR$ 14,01114,76% OTM 6 d.u.0,01-0.010,010000000.01EUROPÉIA1,23%
MRFGV173PUTR$ 14,51157,97% OTM 6 d.u.0,11-0.050,110000000.11EUROPÉIA7,62%
MRFGV178PUTR$ 15,0197,45% OTM 6 d.u.0,01-0.010,010000000.01EUROPÉIA1,33%
MRFGV183PUTR$ 15,51162,29% OTM 6 d.u.0,23-0.090,230000000.23EUROPÉIA13,14%
MRFGV188PUTR$ 16,01112,00% OTM 6 d.u.0,07-0.040,070000000.07EUROPÉIA6,25%
MRFGV193PUTR$ 16,5198,60% OTM 6 d.u.0,06-0.040,060000000.06EUROPÉIA5,91%
MRFGJ198CALLR$ 17,01395,75% ITM 6 d.u.6,930.756,93000004,112.82AMERICANA52,16%
MRFGV198PUTR$ 17,0185,58% OTM 6 d.u.0,05-0.040,050000000.05EUROPÉIA5,52%
MRFGJ203CALLR$ 17,51456,80% ITM 6 d.u.7,330.737,33000003,613.72AMERICANA46,73%
MRFGV203PUTR$ 17,51109,47% OTM 6 d.u.0,21-0.110,210000000.21EUROPÉIA14,83%
MRFGJ208CALLR$ 18,01381,38% ITM 6 d.u.6,270.726,27000003,113.16AMERICANA49,27%
MRFGV208PUTR$ 18,0189,79% OTM 6 d.u.0,16-0.110,160000000.16EUROPÉIA13,51%
MRFGJ213CALLR$ 18,51228,45% ITM 6 d.u.4,300.714,30000002,611.69AMERICANA58,19%
MRFGV213PUTR$ 18,5177,07% OTM 6 d.u.0,15-0.120,150000000.15EUROPÉIA14,10%
MRFGJ218CALLR$ 19,01248,52% ITM 6 d.u.4,250.684,25000002,112.14AMERICANA53,62%
MRFGV218PUTR$ 19,0171,49% OTM 6 d.u.0,19-0.150,190000000.19EUROPÉIA17,69%
MRFGJ220CALLR$ 19,26165,66% ITM 6 d.u.3,150.693,15000001,861.29EUROPÉIA59,68%
MRFGV220PUTR$ 19,2644,06% OTM 6 d.u.0,05-0.080,050000000.05EUROPÉIA8,57%
MRFGJ223CALLR$ 19,5194,78% ITM 6 d.u.2,200.742,20000001,610.59AMERICANA68,80%
MRFGV223PUTR$ 19,5177,25% OTM 6 d.u.0,35-0.230,350000000.35EUROPÉIA26,38%
MRFGV225PUTR$ 19,7671,47% OTM 6 d.u.0,36-0.250,360000000.36EUROPÉIA28,22%
MRFGJ228CALLR$ 20,0179,78% ITM 6 d.u.1,700.71,70000001,110.59AMERICANA65,62%
MRFGV228PUTR$ 20,0170,09% OTM 6 d.u.0,42-0.280,420000000.42EUROPÉIA31,78%
MRFGJ233CALLR$ 20,51109,38% ATM 6 d.u.1,760.611,76000000,611.15AMERICANA54,28%
MRFGV233PUTR$ 20,5168,49% ATM 6 d.u.0,58-0.360,580000000.58EUROPÉIA39,98%
MRFGJ235CALLR$ 20,7682,77% ATM 6 d.u.1,290.591,29000000,360.93EUROPÉIA53,78%
MRFGV235PUTR$ 20,7668,08% ATM 6 d.u.0,68-0.40,680000000.68EUROPÉIA44,41%
MRFGJ238CALLR$ 21,0186,60% ATM 6 d.u.1,210.551,21000000,111.1AMERICANA49,82%
MRFGV238PUTR$ 21,0175,35% ATM 6 d.u.0,89-0.450,890000000.89EUROPÉIA49,47%
MRFGJ240CALLR$ 21,2679,65% ATM 6 d.u.1,000.511,000000001EUROPÉIA46,41%
MRFGV240PUTR$ 21,2673,93% ATM 6 d.u.1,00-0.491,00000000,140.86EUROPÉIA53,50%
MRFGJ243CALLR$ 21,5179,73% ATM 6 d.u.0,890.480,890000000.89AMERICANA42,66%
MRFGV243PUTR$ 21,5162,47% ATM 6 d.u.0,99-0.540,99000000,390.6EUROPÉIA58,16%
MRFGJ248CALLR$ 22,0180,09% ATM 6 d.u.0,700.40,700000000.7AMERICANA35,54%
MRFGV248PUTR$ 22,0162,25% ATM 6 d.u.1,30-0.641,30000000,890.41EUROPÉIA67,20%
MRFGJ253CALLR$ 22,5182,66% OTM 6 d.u.0,570.340,570000000.57AMERICANA29,49%
MRFGV253PUTR$ 22,5175,86% ITM 6 d.u.1,81-0.681,81000001,390.42EUROPÉIA71,79%
MRFGJ258CALLR$ 23,0181,07% OTM 6 d.u.0,420.270,420000000.42AMERICANA23,49%
MRFGV258PUTR$ 23,0173,65% ITM 6 d.u.2,16-0.752,16000001,890.27EUROPÉIA78,34%
MRFGJ263CALLR$ 23,5174,06% OTM 6 d.u.0,250.20,250000000.25AMERICANA16,65%
MRFGV263PUTR$ 23,5158,34% ITM 6 d.u.2,44-0.872,44000002,390.05EUROPÉIA88,52%
MRFGJ268CALLR$ 24,0184,14% OTM 6 d.u.0,260.180,260000000.26AMERICANA15,18%
MRFGV268PUTR$ 24,0145,74% ITM 6 d.u.2,84-0.962,84000002,890EUROPÉIA96,47%
MRFGJ273CALLR$ 24,5185,05% OTM 6 d.u.0,200.150,200000000.2AMERICANA11,97%
MRFGJ278CALLR$ 25,0191,39% OTM 6 d.u.0,190.130,190000000.19AMERICANA10,61%
MRFGJ283CALLR$ 25,5187,35% OTM 6 d.u.0,120.090,120000000.12AMERICANA7,42%