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

    • 46,00%

      Desvio Padrão (1a)

    • 50,09%

      IV (1a)

    • 46,60%

      EWMA (1a)

    • 1,16

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MRFGD810R$ 7,91R$ 7,971
37,8050008,100000
-0.010,02R$ 0,02MRFGP810
MRFGD9100R$ 6,981
00009,100000
-0.020,03R$ 0,03MRFGP910
MRFGD940R$ 6,56R$ 6,681
00009,400000
-0.020,04R$ 0,04MRFGP940
MRFGD960R$ 4,64R$ 6,481
00009,600000
-0.030,06R$ 0,06MRFGP960
MRFGD970R$ 4,07R$ 6,381
00009,700000
000MRFGP970
MRFGD980R$ 0,09R$ 6,291
00009,8000,010,010
-0.010,02R$ 0,02MRFGP980
MRFGD9900R$ 6,191
00009,900000
000MRFGP990
MRFGD100R$ 0,03R$ 6,091
000010,000000
-0.020,03R$ 0,03MRFGP100
MRFGD102R$ 5,75R$ 5,841
14,08700010,250000
-0.020,04R$ 0,04MRFGP102
MRFGD105R$ 0,01R$ 5,591
000010,500000
-0.040,09R$ 0,09MRFGP105
MRFGD107R$ 4,25R$ 5,351
000010,750000
-0.040,06R$ 0,06MRFGP107
MRFGD110R$ 0,01R$ 5,101
000011,000000
-0.040,07R$ 0,07MRFGP110
MRFGD112R$ 3,56R$ 4,851
000011,250000
-0.050,08R$ 0,08MRFGP112
MRFGD115R$ 3,27R$ 4,601
000011,500000
-0.050,07R$ 0,07MRFGP115
MRFGD117R$ 3,16R$ 4,361
000011,750000
-0.050,08R$ 0,08MRFGP117
MRFGD120R$ 0,01R$ 4,111
000012,000,200,050,130
-0.060,08R$ 0,08MRFGP120
MRFGD122R$ 3,38R$ 3,861
000012,2500,060,0312,50
-0.060,09R$ 0,09MRFGP122
MRFGD125R$ 2,70R$ 3,611
000012,500,250,030,140
-0.070,11R$ 0,11MRFGP125
MRFGD127R$ 3,45R$ 3,450.93
40,81600012,7500,050,030
-0.080,11R$ 0,11MRFGP127
MRFGD130R$ 3,20R$ 3,200.93
12,28100013,000,150,100,13-20,00
-0.090,12R$ 0,12MRFGP130
MRFGD132R$ 2,11R$ 2,871
000013,250,1600,08-5,882
-0.110,16R$ 0,16MRFGP132
MRFGD135R$ 1,96R$ 2,631
02,501,103,9013,500,250,160,21-5,556
-0.120,17R$ 0,17MRFGP135
MRFGD137R$ 2,56R$ 2,560.87
2,402,301,812,8013,75000-12,50
-0.140,21R$ 0,21MRFGP137
MRFGD140R$ 2,36R$ 2,360.84
4,88900014,0000,090,05-7,143
-0.170,26R$ 0,26MRFGP140
MRFGD142R$ 2,09R$ 2,090.84
16,11100014,2500,250,13-12,50
-0.190,28R$ 0,28MRFGP142
MRFGD145R$ 1,81R$ 1,810.84
1,6850,751,50014,500,550,040,30-15,00
-0.220,34R$ 0,34MRFGP145
MRFGD147R$ 1,77R$ 1,770.75
10,6251,0302,0614,750,600,350,48-8,889
-0.250,41R$ 0,41MRFGP147
MRFGD150R$ 1,60R$ 1,600.72
9,5891,561,301,8215,001,640,100,87-12,727
-0.290,48R$ 0,48MRFGP150
MRFGD152R$ 1,36R$ 1,360.69
6,2500015,25000-5,172
-0.320,55R$ 0,55MRFGP152
MRFGD155R$ 1,27R$ 1,270.64
12,3890,7501,5015,500,750,550,65-9,859
-0.360,64R$ 0,64MRFGP155
MRFGD157R$ 1,12R$ 1,120.6
9,80400015,750,770,710,74-16,092
-0.40,73R$ 0,73MRFGP157
MRFGD160R$ 0,99R$ 0,990.56
10,000,990,851,1216,000000
-0.440,94R$ 0,94MRFGP160
MRFGD162R$ 0,80R$ 0,800.51
5,2630,820,141,5016,25000-6,422
-0.491,02R$ 1,02MRFGP162
MRFGD165R$ 0,75R$ 0,750.47
10,2940,590,270,9116,500000
-0.521,24R$ 1,24MRFGP165
MRFGD167R$ 0,65R$ 0,650.43
14,0350,110,22016,75000-3,597
-0.561,34R$ 1,34MRFGP167
MRFGD170R$ 0,54R$ 0,540.38
8,000,490,420,5517,00000-7,547
-0.61,47R$ 1,47MRFGP170
MRFGD172R$ 0,45R$ 0,450.34
4,6510,280,060,5017,25000-4,00
-0.631,68R$ 1,68MRFGP172
MRFGD175R$ 0,40R$ 0,400.3
11,11100017,50000-23,707
-0.681,77R$ 1,77MRFGP175
MRFGD177R$ 0,34R$ 0,340.27
9,67700017,75000-31,429
-0.731,92R$ 1,92MRFGP177
MRFGD180R$ 0,29R$ 0,290.24
16,000,020,04018,0001,290,650
-0.712,29R$ 2,29MRFGP180
MRFGD182R$ 0,24R$ 0,240.21
4,3480,040,07018,250000
-0.742,46R$ 2,46MRFGP182
MRFGD185R$ 0,21R$ 0,210.18
01,4902,9818,50000-28,169
-0.812,55R$ 2,55MRFGP185
MRFGD187R$ 0,07R$ 0,070.09
00,3000,6018,750000
-12,5680MRFGP187
MRFGD190R$ 0,15R$ 0,150.14
150,000,010,01019,000000
-0.623,98R$ 3,98MRFGP190
MRFGD192R$ 0,06R$ 0,060.07
000019,250000
-13,0630MRFGP192
MRFGD195R$ 0,11R$ 0,110.11
83,33300019,500000
-0.644,42R$ 4,42MRFGP195
MRFGD197R$ 0,06R$ 0,060.07
00,1100,2219,750000
-0.833,80R$ 3,80MRFGP197
MRFGD200R$ 0,05R$ 0,050.06
000020,000000
-0.575,70R$ 5,70MRFGP200
MRFGD202R$ 0,05R$ 0,050.06
000020,250000
-14,0520MRFGP202
MRFGD205R$ 0,07R$ 0,070.07
16,66700020,500000
-0.675,42R$ 5,42MRFGP205
MRFGD207R$ 0,06R$ 0,060.06
20,000,0600,1120,750000
-14,5460MRFGP207
MRFGD210000
000021,000000
-14,7940MRFGP210
MRFGD212R$ 0,05R$ 0,050.05
000021,250000
-15,0410MRFGP212
MRFGD215R$ 0,04R$ 0,040.04
000021,500000
-15,2880MRFGP215
MRFGD217R$ 0,05R$ 0,050.05
00,0500,1021,7504,202,100
-0.647,00R$ 7,00MRFGP217
MRFGD220000
000022,000000
-15,7830MRFGP220
MRFGD222000
000022,250000
-16,030MRFGP222
MRFGD225000
000022,500000
-16,2780MRFGP225
MRFGD227000
000022,750000
-16,5250MRFGP227
MRFGD230000
000023,000000
-16,7720MRFGP230
MRFGD232000
000023,250000
-17,020MRFGP232
MRFGD235000
000023,500000
-17,2670MRFGP235
MRFGD237000
000023,750000
-17,5140MRFGP237
MRFGD240000
000024,000000
-17,7610MRFGP240
MRFGD242000
000024,250000
-18,0090MRFGP242
MRFGD245000
000024,500000
-0.749,19R$ 9,19MRFGP245
MRFGD247000
000024,750000
-0.79,73R$ 9,73MRFGP247
MRFGD250000
000025,000000
-18,7510MRFGP250
MRFGD255000
000025,500000
-19,2450MRFGP255
MRFGD260000
000026,000000
-19,740MRFGP260
MRFGD265000
000026,500000
-110,2350MRFGP265
MRFGD270000
000027,000000
-110,7290MRFGP270