Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 24,40

    -0,60 arrow -2,40%

    • R$ 24,85

      Máxima

    • R$ 23,84

      Mínima

    • 9.510.900,00

      Volume

    • 17/06/25, 17:59:35

      Último Negócio

    • R$ 24,68

      Abertura

    • R$ 230,19

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 40,27%

      IV (1a)

    • 48,91%

      EWMA (1a)

    • 0,89

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MRFGH600R$ 14,28R$ 21,301
00003,170000
000MRFGT600
MRFGH632R$ 9,00R$ 18,211
00006,320000
00,01R$ 0,01MRFGT632
MRFGH692R$ 11,85R$ 17,621
00006,920000
000MRFGT692
MRFGH110R$ 7,72R$ 13,611
000011,020000
-0.020,11R$ 0,11MRFGT110
MRFGH1370R$ 10,921
000013,770000
000MRFGT137
MRFGH142R$ 10,34R$ 10,431
000014,270000
-0.030,08R$ 0,08MRFGT142
MRFGH1470R$ 9,941
000014,770000
000MRFGT147
MRFGH152R$ 8,70R$ 9,451
-1,58400015,2700,030,020
-0.030,10R$ 0,10MRFGT152
MRFGH1570R$ 8,961
000015,770000
000MRFGT157
MRFGH162R$ 8,94R$ 8,940.91
000016,2700,030,020
-0.040,13R$ 0,13MRFGT162
MRFGH1670R$ 7,981
000016,770000
000MRFGT167
MRFGH172R$ 3,60R$ 7,491
000017,270000
-0.060,18R$ 0,18MRFGT172
MRFGH1770R$ 7,001
000017,770000
000MRFGT177
MRFGH182R$ 6,12R$ 6,511
-8,38300018,270,1500,080
-0.060,15R$ 0,15MRFGT182
MRFGH187R$ 5,60R$ 6,021
000018,770000
000MRFGT187
MRFGH192R$ 5,71R$ 5,710.92
000019,270000
000MRFGT192
MRFGH1970R$ 5,041
000019,770000
000MRFGT197
MRFGH2020R$ 4,551
000020,2700,080,040
-0.130,33R$ 0,33MRFGT202
MRFGH2070R$ 4,061
000020,770,4700,240
-0.130,32R$ 0,32MRFGT207
MRFGH2120R$ 3,581
000021,270008,889
-0.180,49R$ 0,49MRFGT212
MRFGH217R$ 3,55R$ 3,550.81
-11,02800021,770,770,440,61-20,29
-0.20,55R$ 0,55MRFGT217
MRFGH222R$ 3,50R$ 3,500.74
000022,270000
-0.250,78R$ 0,78MRFGT222
MRFGH2270R$ 2,111
000022,770000
-0.291,00R$ 1,00MRFGT227
MRFGH230R$ 2,35R$ 2,350.75
-23,20300023,020002,041
-0.31,00R$ 1,00MRFGT230
MRFGH232R$ 2,15R$ 2,150.73
-19,47600023,270000
-0.310,90R$ 0,90MRFGT232
MRFGH237R$ 1,81R$ 1,810.67
-35,1252,4404,8823,770000
-0.361,10R$ 1,10MRFGT237
MRFGH242R$ 2,00R$ 2,000.59
000024,27000-1,935
-0.411,52R$ 1,52MRFGT242
MRFGH247R$ 1,39R$ 1,390.54
-22,77800024,770000
-0.451,54R$ 1,54MRFGT247
MRFGH252R$ 1,21R$ 1,210.49
-20,3950,240,47025,2700,600,3036,667
-0.492,05R$ 2,05MRFGT252
MRFGH257R$ 0,94R$ 0,940.43
00,190,37025,770000
-0.532,37R$ 2,37MRFGT257
MRFGH262R$ 0,92R$ 0,920.39
00,310,61026,270000
-11,320MRFGT262
MRFGH267R$ 0,70R$ 0,700.33
-51,72400026,770000
-11,810MRFGT267