Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 21,32

    0,02 arrow +0,094%

    • R$ 22,45

      Máxima

    • R$ 20,85

      Mínima

    • 7.787.500,00

      Volume

    • 01/08/25, 18:38:55

      Último Negócio

    • R$ 21,51

      Abertura

    • R$ 169,32

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 49,00%

      Desvio Padrão (1a)

    • 52,09%

      IV (1a)

    • 48,98%

      EWMA (1a)

    • 0,88

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MRFGH600R$ 14,28R$ 18,161
00003,170000
00,01R$ 0,01MRFGT600
MRFGH632R$ 9,00R$ 15,031
00006,320000
00,01R$ 0,01MRFGT632
MRFGH692R$ 11,85R$ 14,431
00006,920000
000MRFGT692
MRFGH110R$ 11,94R$ 11,940.89
000011,020,0200,010
-0.010,01R$ 0,01MRFGT110
MRFGH137R$ 9,58R$ 9,580.83
000013,770000
000MRFGT137
MRFGH142R$ 7,63R$ 7,630.89
000014,270,0500,030
-0.010,02R$ 0,02MRFGT142
MRFGH1470R$ 6,621
000014,770000
-0.010,02R$ 0,02MRFGT147
MRFGH152R$ 6,67R$ 6,670.87
000015,270,8800,440
-0.010,01R$ 0,01MRFGT152
MRFGH157R$ 6,42R$ 6,420.84
000015,770000
-0.010,01R$ 0,01MRFGT157
MRFGH162R$ 6,91R$ 6,910.79
000016,27000-50,00
-0.010,01R$ 0,01MRFGT162
MRFGH167R$ 5,61R$ 5,610.81
000016,770,0900,050
-0.030,03R$ 0,03MRFGT167
MRFGH172R$ 5,85R$ 5,850.76
000017,270000
-0.010,01R$ 0,01MRFGT172
MRFGH175R$ 5,75R$ 5,750.75
000017,52000150,00
-0.040,05R$ 0,05MRFGT175
MRFGH177R$ 4,20R$ 4,200.82
-26,44500017,7700040,00
-0.060,07R$ 0,07MRFGT177
MRFGH1800R$ 3,381
000018,020,170,030,100
-0.070,09R$ 0,09MRFGT180
MRFGH182R$ 4,65R$ 4,650.73
000018,270,210,030,120
-0.080,09R$ 0,09MRFGT182
MRFGH185R$ 4,54R$ 4,540.72
000018,520,200,050,1318,182
-0.10,13R$ 0,13MRFGT185
MRFGH187R$ 3,32R$ 3,320.77
000018,770,200,030,12-17,647
-0.110,14R$ 0,14MRFGT187
MRFGH192R$ 3,16R$ 3,160.71
000019,270,320,050,195,556
-0.150,19R$ 0,19MRFGT192
MRFGH197R$ 4,01R$ 4,010.66
000019,770,330,080,217,407
-0.210,29R$ 0,29MRFGT197
MRFGH202R$ 1,77R$ 1,770.68
-41,0000020,272,090,121,11-10,00
-0.290,45R$ 0,45MRFGT202
MRFGH207R$ 1,83R$ 1,830.6
17,30800020,7700,150,088,772
-0.370,62R$ 0,62MRFGT207
MRFGH210R$ 1,69R$ 1,690.58
21,58300021,021,250,630,9416,667
-0.410,77R$ 0,77MRFGT210
MRFGH212R$ 1,16R$ 1,160.55
-6,4520,030,05021,270,970,260,624,938
-0.450,85R$ 0,85MRFGT212
MRFGH217R$ 0,93R$ 0,930.47
-7,0000021,771,250,400,830
-0.541,10R$ 1,10MRFGT217
MRFGH220R$ 0,99R$ 0,990.45
25,3160,6801,3622,021,5100,764,00
-0.571,30R$ 1,30MRFGT220
MRFGH222R$ 0,74R$ 0,740.41
-20,4300022,271,500,971,230
-0.651,30R$ 1,30MRFGT222
MRFGH225R$ 0,67R$ 0,670.37
-9,45900022,522,7901,4021,805
-0.651,62R$ 1,62MRFGT225
MRFGH227R$ 0,57R$ 0,570.34
-8,0650,320,020,6122,7700,610,31-8,721
-0.771,57R$ 1,57MRFGT227
MRFGH230R$ 0,49R$ 0,490.31
-10,9091,2502,5023,0200,960,48-4,494
-0.851,70R$ 1,70MRFGT230
MRFGH232R$ 0,44R$ 0,440.28
-2,22200023,2700,250,130
-0.961,86R$ 1,86MRFGT232
MRFGH237R$ 0,34R$ 0,340.23
-12,8210,770,101,4323,773,0401,52-9,292
-12,34R$ 2,05MRFGT237
MRFGH242R$ 0,21R$ 0,210.16
-30,000,290,180,3924,2700,700,350
-12,838R$ 2,70MRFGT242
MRFGH247R$ 0,25R$ 0,250.17
4,1670,170,080,2524,77000-5,758
-13,335R$ 3,11MRFGT247
MRFGH252R$ 0,22R$ 0,220.15
-18,5190,130,010,2425,2700,600,300
-13,833R$ 2,90MRFGT252
MRFGH257R$ 0,14R$ 0,140.1
-17,6470,130,010,2525,770001,703
-14,331R$ 4,18MRFGT257
MRFGH262R$ 0,07R$ 0,070.06
-53,3330,100,060,1326,2700043,554
-0.489,141R$ 4,12MRFGT262
MRFGH267R$ 0,10R$ 0,100.08
-28,5710,080,050,1126,770000
-15,326R$ 4,88MRFGT267