Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 13:09:58

MRFG3 MARFRIG ON

-0,02 -0,082%
- R$ 24,55
  Máxima
- R$ 23,75
  Mínima
- 5.503.100,00
  Volume
- 18/06/25, 13:09:57
  Último Negócio
- R$ 24,29
  Abertura
- R$ 133,57
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Alta
Longo Prazo

Indicadores

48,00%
Desvio Padrão (1a)
39,50%
IV (1a)

48,74%
EWMA (1a)
0,89
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
MRFGL160	R$ 6,14	R$ 9,43	1		0	0,50	0,99	0	16,00	0,75	0,08	0,42	0		-0.08	0,45	R$ 0,45	MRFGX160

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,00 0.045%
AAPL34	R$ 54,16 1.196%
ABCB4	R$ 21,36 0.612%
ABEV3	R$ 13,44 -0.223%
AERI3	R$ 4,11 0.489%
AGRO3	R$ 20,56 -1.249%
ALOS3	R$ 21,72 -0.221%
ALPA4	R$ 9,16 0.549%
ALUP11	R$ 30,41 0.363%
AMAR3	R$ 1,43 1.418%
AMBP3	R$ 169,05 -0.85%
AMER3	R$ 5,94 4.211%
AMZO34	R$ 59,39 0.236%
ANIM3	R$ 4,18 -1.415%
ARML3	R$ 4,39 5.024%
ASAI3	R$ 11,03 -0.631%
AURA33	R$ 51,23 -2.697%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 0%
AZZA3	R$ 40,90 0.541%
B3SA3	R$ 13,57 0.296%
BABA34	R$ 22,31 -1.848%
BBAS3	R$ 21,84 -0.274%
BBDC3	R$ 14,44 -0.414%
BBDC4	R$ 16,81 -0.414%
BBSE3	R$ 35,35 -0.479%
BEEF3	R$ 4,85 1.464%
BERK34	R$ 133,02 0.173%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,78 1.324%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,46 1.459%
BOVA11	R$ 135,54 0.015%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,11 -0.091%
BPAC11	R$ 41,83 0.288%
BPAN4	R$ 8,31 0.241%
BRAP4	R$ 15,47 -0.194%
BRAV3	R$ 20,23 -1.748%
BRAX11	R$ 116,27 0.103%
BRFS3	R$ 20,99 2.44%
BRKM5	R$ 10,42 1.659%
BRSR6	R$ 11,73 -1.264%
CAML3	R$ 5,36 2.29%
CASH3	R$ 7,04 -0.424%
CBAV3	R$ 4,27 -0.696%
CEAB3	R$ 17,49 1.098%
CHVX34	R$ 81,65 0.049%
CMIG3	R$ 15,08 -0.396%
CMIG4	R$ 10,81 0.371%
CMIN3	R$ 5,01 0.602%
COCA34	R$ 63,39 -1.415%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,65 -0.854%
CPLE3	R$ 11,76 -0.591%
CPLE6	R$ 12,66 -0.861%
CSAN3	R$ 8,07 -0.616%
CSMG3	R$ 27,49 0.696%
CSNA3	R$ 8,20 0.122%
CURY3	R$ 29,34 -1.643%
CVCB3	R$ 2,30 -1.288%
CXSE3	R$ 14,36 -1.102%
CYRE3	R$ 25,43 0.276%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,06 0.743%
DXCO3	R$ 5,64 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,83 3.026%
EGIE3	R$ 40,56 0.396%
ELET3	R$ 40,63 -1.955%
ELET6	R$ 45,44 -1.581%
EMBR3	R$ 72,63 3.638%
ENEV3	R$ 13,77 -0.362%
ENGI11	R$ 47,01 -0.339%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,47 -0.464%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,20 -0.415%
EXXO34	R$ 78,04 -0.09%
EZTC3	R$ 13,29 0.454%
FESA4	R$ 7,06 0.284%
FLRY3	R$ 13,31 0.377%
GFSA3	R$ 21,88 -2.756%
GGBR4	R$ 16,65 0.422%
GGPS3	R$ 15,37 -0.065%
GMAT3	R$ 7,94 -0.75%
GMCO34	R$ 66,50 -0.15%
GOAU4	R$ 9,23 0.435%
GOGL34	R$ 80,25 -0.582%
GOLD11	R$ 19,47 0%
GOLL54	R$ 217,47 37.639%
GRND3	R$ 5,35 -0.926%
GSGI34	R$ 116,20 1.653%
GUAR3	R$ 8,23 0.734%
HAPV3	R$ 39,39 0.025%
HBOR3	R$ 2,89 -3.667%
HBSA3	R$ 3,83 0.262%
HYPE3	R$ 27,88 0.288%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,14 -0.315%
INBR32	R$ 41,56 0.703%
INTB3	R$ 15,32 1.255%
IRBR3	R$ 47,33 -0.609%
ISAE4	R$ 23,46 -0.043%
ITLC34	R$ 19,78 3.56%
ITSA4	R$ 10,90 0%
ITUB3	R$ 32,51 -0.914%
ITUB4	R$ 36,88 -0.459%
IVVB11	R$ 370,00 0.244%
JALL3	R$ 4,03 -1.467%
JBSS32	R$ 75,39 -0.803%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,40 -1.459%
JPMC34	R$ 151,75 2.534%
KEPL3	R$ 8,30 0%
KLBN11	R$ 18,16 0.889%
LAVV3	R$ 11,94 -0.666%
LEVE3	R$ 30,02 -0.266%
LILY34	R$ 143,74 -1.101%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,13 -0.047%
LOGN3	R$ 25,41 -0.742%
LREN3	R$ 18,56 -0.483%
LWSA3	R$ 4,13 -0.242%
M1TA34	R$ 137,33 0.022%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,84 -1.711%
MDIA3	R$ 23,31 -0.385%
MDNE3	R$ 21,41 -2.059%
MEAL3	R$ 1,15 -0.862%
MELI34	R$ 109,47 -0.473%
MGLU3	R$ 9,31 -0.214%
MILS3	R$ 10,50 -0.474%
MLAS3	R$ 1,14 0%
MOTV3	R$ 13,74 0.365%
MOVI3	R$ 8,42 1.691%
MRFG3	R$ 24,38 -0.082%
MRVE3	R$ 5,94 -0.503%
MSFT34	R$ 109,73 0.082%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,29 0.229%
MYPK3	R$ 13,10 0%
N1VO34	R$ 51,21 -0.039%
NASD11	R$ 16,73 0.36%
NEOE3	R$ 25,42 -1.109%
NFLX34	R$ 135,40 0.827%
NTCO3	R$ 10,46 -0.665%
NVDC34	R$ 16,64 0.544%
ODPV3	R$ 11,68 1.389%
ONCO3	R$ 4,71 -0.212%
ORVR3	R$ 52,19 -0.268%
OXYP34	R$ 41,53 -1.588%
P1GR34	R$ 714,46 -2.129%
PAGS34	R$ 10,20 1.19%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,58 -1.029%
PETR4	R$ 32,58 -1.093%
PETZ3	R$ 4,28 0%
PIBB11	R$ 244,14 -0.127%
PLPL3	R$ 15,19 -0.719%
PNVL3	R$ 8,91 6.963%
POMO4	R$ 7,62 0.131%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,47 -1.272%
PSSA3	R$ 53,36 -1.02%
PTBL3	R$ 4,83 -0.207%
PYPL34	R$ 19,52 0.257%
QUAL3	R$ 1,86 -0.535%
RADL3	R$ 14,24 0.921%
RAIL3	R$ 18,54 0.324%
RAIZ4	R$ 1,80 -2.703%
RANI3	R$ 7,65 0.394%
RAPT4	R$ 8,98 -1.535%
RDOR3	R$ 35,31 -0.507%
RECV3	R$ 15,51 -1.147%
RENT3	R$ 44,61 0.022%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,05 -0.985%
ROXO34	R$ 11,20 -0.533%
SANB11	R$ 30,04 -0.365%
SANB3	R$ 14,25 -0.21%
SAPR11	R$ 35,90 -0.774%
SBFG3	R$ 12,28 0.656%
SBSP3	R$ 116,54 -0.214%
SEER3	R$ 10,30 -1.342%
SEQL3	R$ 1,29 -1.527%
SIMH3	R$ 6,13 4.075%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,66 -0.214%
SMAL11	R$ 108,84 -0.33%
SMFT3	R$ 24,05 -0.496%
SMTO3	R$ 19,58 -0.458%
SOJA3	R$ 11,81 4.421%
SPXI11	R$ 360,34 0.345%
SRNA3	R$ 11,65 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,84 0.38%
TAEE11	R$ 34,37 -0.348%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,17 0.87%
TEND3	R$ 23,27 -0.979%
TIMS3	R$ 21,19 0.331%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,29 1.269%
TRAD3	R$ 7,04 0.571%
TRIS3	R$ 7,78 -0.384%
TSLA34	R$ 55,89 2.456%
TSMC34	R$ 147,32 -0.054%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,41 -0.379%
UGPA3	R$ 17,31 0.406%
UNIP6	R$ 58,90 1.185%
USIM5	R$ 4,57 -0.436%
VALE3	R$ 51,54 0.253%
VAMO3	R$ 4,96 -0.8%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,69 0.884%
VERZ34	R$ 38,35 0.261%
VISA34	R$ 95,40 -2.732%
VIVA3	R$ 25,33 0.836%
VIVT3	R$ 29,76 -1.097%
VLID3	R$ 25,20 1.818%
VULC3	R$ 19,51 0.983%
VVEO3	R$ 1,22 1.667%
WALM34	R$ 32,68 0.616%
WEGE3	R$ 41,78 0.894%
WIZC3	R$ 8,05 3.205%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,47 -1.48%
YDUQ3	R$ 16,98 -0.991%
ZAMP3	R$ 3,40 0%