Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 10,07

    0,12 arrow +1,206%

    • R$ 10,18

      Máxima

    • R$ 9,89

      Mínima

    • 4.731.900,00

      Volume

    • 13/05/24, 17:59:40

      Último Negócio

    • R$ 9,91

      Abertura

    • R$ 47,57

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 42,86%

      IV (1a)

    • 45,01%

      EWMA (1a)

    • 1,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRFGS980PUTR$ 9,8044,76% ATM 47 d.u.0,53-0.360,53000038.285,0000.53EUROPÉIA43,27%
MRFGS960PUTR$ 9,6044,78% ATM 47 d.u.0,45-0.320,4528,571%00034.291,0000.45EUROPÉIA39,14%
MRFGS100PUTR$ 10,0044,25% ATM 47 d.u.0,61-0.40,615,172%00030.731,0000.61EUROPÉIA47,30%
MRFGR986PUTR$ 9,8644,67% ATM 27 d.u.0,42-0.380,42-12,50%0,170,33027.685,0000.42EUROPÉIA43,40%
MRFGG980CALLR$ 9,8040,76% ATM 47 d.u.0,970.650,97000027.343,000,270.7AMERICANA58,09%
MRFGF105CALLR$ 10,5642,31% ATM 27 d.u.0,410.430,412,50%0,500,390,6024.573,0000.41AMERICANA37,76%
MRFGF99CALLR$ 10,0643,89% ATM 27 d.u.0,650.570,653,175%00023.575,000,010.64AMERICANA51,28%
MRFGG100CALLR$ 10,0043,68% ATM 47 d.u.0,910.60,91139,474%0,8801,7521.965,000,070.84AMERICANA52,84%
MRFGF816CALLR$ 8,1659,32% ITM 27 d.u.2,130.892,132,404%00021.240,001,910.22EUROPÉIA85,49%
MRFGE810CALLR$ 8,10164,92% ITM 3 d.u.2,070.92,07-10,00%00020.657,001,970.1EUROPÉIA87,04%
MRFGQ110PUTR$ 11,0068,20% ITM 3 d.u.0,96-0.870,96-4,95%00019.470,000,930.03EUROPÉIA88,56%
MRFGG105CALLR$ 10,5040,37% ATM 47 d.u.0,620.490,62-22,50%00018.009,0000.62AMERICANA42,55%
MRFGE105CALLR$ 10,5067,76% ATM 3 d.u.0,140.310,1400,130,080,1816.211,0000.14AMERICANA28,04%
MRFGG110CALLR$ 11,0040,52% OTM 47 d.u.0,440.390,44-20,00%00015.464,0000.44AMERICANA32,50%
MRFGR99PUTR$ 10,0645,37% ATM 27 d.u.0,52-0.430,52-5,455%0,520,480,5514.802,0000.52EUROPÉIA48,95%
MRFGF110CALLR$ 11,0642,83% OTM 27 d.u.0,260.310,264,00%0,220,100,3313.951,0000.26AMERICANA26,12%
MRFGR120PUTR$ 12,0644,02% ITM 27 d.u.1,92-0.861,9221,519%00012.376,001,990EUROPÉIA89,01%
MRFGR100PUTR$ 9,9645,13% ATM 27 d.u.0,47-0.40,47-12,963%0,2800,5711.824,0000.47EUROPÉIA46,22%
MRFGQ112PUTR$ 11,25297,45% ITM 3 d.u.2,031-0.571,09-14,844%00011.755,001,180EUROPÉIA69,11%
MRFGX180PUTR$ 17,9664,27% ITM 156 d.u.7,05-0.777,056,98%3,306,59010.596,007,890EUROPÉIA89,21%
MRFGF115CALLR$ 11,5641,23% OTM 27 d.u.0,140.20,1416,667%0,030,05010.159,0000.14AMERICANA16,19%
MRFGF986CALLR$ 9,8644,16% ATM 27 d.u.0,760.620,768,571%0,300,5909.924,000,210.55AMERICANA56,75%
MRFGR906PUTR$ 9,0646,76% OTM 27 d.u.0,18-0.20,18-10,00%0,070,1309.696,0000.18EUROPÉIA24,04%
MRFGR946PUTR$ 9,4645,56% OTM 27 d.u.0,28-0.280,28-9,677%0,040,0809.499,0000.28EUROPÉIA33,07%
MRFGE940CALLR$ 9,4067,74% ITM 3 d.u.0,750.840,75-27,184%0009.414,000,670.08AMERICANA82,00%
MRFGR125PUTR$ 12,5658,73% ITM 27 d.u.2,47-0.842,4726,667%0009.304,002,490EUROPÉIA87,96%
MRFGQ125PUTR$ 12,50193,14% ITM 3 d.u.2,60-0.822,60-12,162%0009.100,002,430.17EUROPÉIA86,95%
MRFGF966CALLR$ 9,6645,23% ATM 27 d.u.0,890.670,89-21,239%0,240,4709.078,000,410.48AMERICANA61,82%
MRFGQ122PUTR$ 12,25100,87% ITM 3 d.u.2,18-0.962,182,347%0008.720,002,180EUROPÉIA96,57%
MRFGR110PUTR$ 11,0642,23% ITM 27 d.u.1,09-0.691,09-9,167%0,180,3507.034,000,990.1EUROPÉIA74,11%
MRFGE890CALLR$ 8,9070,80% ITM 3 d.u.1,200.951,20-14,286%0006.802,001,170.03EUROPÉIA94,30%
MRFGQ105PUTR$ 10,5066,78% ATM 3 d.u.0,55-0.70,55-15,385%0006.389,000,430.12EUROPÉIA72,21%
MRFGE102CALLR$ 10,2573,68% ATM 3 d.u.0,250.440,258,696%0,070,1405.948,0000.25EUROPÉIA40,47%
MRFGQ870PUTR$ 8,7092,53% OTM 3 d.u.0,03-0.060,0350,00%0,030,010,055.549,0000.03EUROPÉIA7,88%
MRFGF926CALLR$ 9,2643,77% ITM 27 d.u.1,140.771,14-16,788%0005.252,000,810.33AMERICANA72,93%
MRFGQ107PUTR$ 10,7594,87% ITM 3 d.u.0,84-0.710,841,205%0004.872,000,680.16EUROPÉIA74,80%
MRFGR966PUTR$ 9,6644,69% ATM 27 d.u.0,34-0.330,34-15,00%0,030,0504.449,0000.34EUROPÉIA37,97%
MRFGQ880PUTR$ 8,8086,88% OTM 3 d.u.0,03-0.070,0300004.036,0000.03EUROPÉIA8,21%
MRFGE100CALLR$ 10,0067,67% ATM 3 d.u.0,340.560,3400,260,020,503.837,000,070.27AMERICANA53,13%
MRFGQ120PUTR$ 12,0050,49% ITM 3 d.u.1,912-11,904,396%0,400,8003.800,001,930EUROPÉIA99,93%
MRFGF836CALLR$ 8,3649,03% ITM 27 d.u.1,900.911,90-11,215%1,1802,353.800,001,710.19EUROPÉIA87,82%
MRFGF946CALLR$ 9,4647,28% ITM 27 d.u.1,040.721,0410,638%0,670,231,103.789,000,610.43AMERICANA66,14%
MRFGE930CALLR$ 9,3078,27% ITM 3 d.u.0,860.840,86-23,894%0003.040,000,770.09EUROPÉIA81,78%
MRFGQ940PUTR$ 9,4069,41% OTM 3 d.u.0,07-0.170,07-36,364%0,090,010,162.745,0000.07EUROPÉIA18,63%
MRFGE740CALLR$ 7,40154,06% ITM 3 d.u.2,700.972,7033,663%0002.160,002,670.03AMERICANA96,06%
MRFGJ100CALLR$ 10,0036,20% ATM 363 d.u.2,620.752,62-0,38%2,701,493,901.572,000,072.55AMERICANA59,09%
MRFGE860CALLR$ 8,60109,32% ITM 3 d.u.1,530.921,53-4,969%0001.530,001,470.06AMERICANA89,91%
MRFGE110CALLR$ 11,0065,08% OTM 3 d.u.0,040.120,0400,070,030,101.520,0000.04AMERICANA10,42%
MRFGR926PUTR$ 9,2645,58% OTM 27 d.u.0,22-0.230,22-12,00%0,1200,231.492,0000.22EUROPÉIA28,07%
MRFGQ960PUTR$ 9,6070,78% ATM 3 d.u.0,12-0.250,12-7,692%0,020,0401.440,0000.12EUROPÉIA27,41%