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
MRFGG117R$ 12,32R$ 12,781
-5,66600011,750000
000MRFGS117
MRFGG125R$ 12,38R$ 12,380.95
000012,500000
-0.111,69R$ 1,69MRFGS125
MRFGG127R$ 12,25R$ 12,250.93
000012,750000
000MRFGS127
MRFGG130R$ 11,05R$ 11,541
000013,000000
-0.121,79R$ 1,79MRFGS130
MRFGG135R$ 10,60R$ 11,051
000013,500000
-0.132,17R$ 2,17MRFGS135
MRFGG137R$ 10,21R$ 10,801
000013,750000
-0.010,02R$ 0,02MRFGS137
MRFGG140R$ 11,11R$ 11,110.92
000014,000000
-0.142,59R$ 2,59MRFGS140
MRFGG145R$ 10,42R$ 10,420.93
000014,500000
-0.153,02R$ 3,02MRFGS145
MRFGG147R$ 9,20R$ 9,811
-1,6044,108,20014,750000
-0.060,25R$ 0,25MRFGS147
MRFGG150R$ 9,12R$ 9,561
000015,000000
000MRFGS150
MRFGG152R$ 9,79R$ 9,790.91
000015,250000
-0.060,22R$ 0,22MRFGS152
MRFGG155R$ 9,65R$ 9,650.9
000015,500000
-0.110,69R$ 0,69MRFGS155
MRFGG157R$ 8,15R$ 8,821
000015,750000
000MRFGS157
MRFGG160R$ 8,11R$ 8,571
-9,48700016,000,2000,100
-0.050,15R$ 0,15MRFGS160
MRFGG162R$ 4,38R$ 8,331
000016,250000
-0.070,28R$ 0,28MRFGS162
MRFGG165R$ 7,45R$ 8,081
-10,56400016,500000
-0.184,27R$ 4,27MRFGS165
MRFGG1670R$ 7,831
000016,750000
-0.020,05R$ 0,05MRFGS167
MRFGG170R$ 7,15R$ 7,581
66,66700017,000000
-0.030,05R$ 0,05MRFGS170
MRFGG175R$ 7,38R$ 7,380.92
000017,500000
-0.060,17R$ 0,17MRFGS175
MRFGG177R$ 6,30R$ 6,841
-7,89500017,750000
-0.040,10R$ 0,10MRFGS177
MRFGG180R$ 6,98R$ 6,980.9
000018,000,0800,040
-0.030,06R$ 0,06MRFGS180
MRFGG182R$ 6,85R$ 6,850.88
000018,250000
000MRFGS182
MRFGG185R$ 6,73R$ 6,730.86
000018,5000,010,010
-0.050,11R$ 0,11MRFGS185
MRFGG187R$ 6,66R$ 6,660.84
000018,750000
-0.060,12R$ 0,12MRFGS187
MRFGG190R$ 5,08R$ 5,601
130,90900019,000,200,010,110
-0.060,13R$ 0,13MRFGS190
MRFGG195R$ 5,81R$ 5,810.83
000019,5000,010,010
-0.050,07R$ 0,07MRFGS195
MRFGG200R$ 4,00R$ 4,621
00,030,05020,000,1400,07700,00
-0.050,08R$ 0,08MRFGS200
MRFGG205R$ 4,42R$ 4,420.87
000020,500,2100,110
-0.080,14R$ 0,14MRFGS205
MRFGG207R$ 3,48R$ 3,871
-28,9800020,750000
-0.070,10R$ 0,10MRFGS207
MRFGG210R$ 3,95R$ 3,950.85
02,4004,8021,000,160,100,13-20,00
-0.080,12R$ 0,12MRFGS210
MRFGG215R$ 3,15R$ 3,150.97
5,003,172,863,4721,500,380,060,220
-0.110,15R$ 0,15MRFGS215
MRFGG217R$ 2,70R$ 2,881
000021,7500,060,03-15,385
-0.140,22R$ 0,22MRFGS217
MRFGG220R$ 2,80R$ 2,800.88
9,37500022,000,350,060,21-17,949
-0.170,32R$ 0,32MRFGS220
MRFGG222R$ 2,20R$ 2,391
3,28600022,250000
-0.170,27R$ 0,27MRFGS222
MRFGG225R$ 1,95R$ 2,141
000022,5000042,857
-0.210,40R$ 0,40MRFGS225
MRFGG227R$ 1,89R$ 1,901
6,7800022,750,550,170,3614,286
-0.210,32R$ 0,32MRFGS227
MRFGG230R$ 2,41R$ 2,410.7
01,2902,5823,000,660,160,413,636
-0.270,57R$ 0,57MRFGS230
MRFGG235R$ 1,35R$ 1,350.79
-28,9470,9801,9523,500,850,200,5325,00
-0.320,65R$ 0,65MRFGS235
MRFGG237R$ 1,37R$ 1,370.68
-30,8080,450,89023,751,0600,5315,625
-0.350,74R$ 0,74MRFGS237
MRFGG240R$ 1,20R$ 1,200.64
4,3480,8701,7324,001,090,450,7735,714
-0.390,95R$ 0,95MRFGS240
MRFGG245R$ 1,14R$ 1,140.55
14,000,7001,4024,5000050,588
-0.451,28R$ 1,28MRFGS245
MRFGG247R$ 0,85R$ 0,850.5
-39,7160,770,161,3824,751,750,541,1572,941
-0.481,47R$ 1,47MRFGS247
MRFGG250R$ 0,78R$ 0,780.46
-37,600,950,701,2025,001,881,101,4940,741
-0.511,52R$ 1,52MRFGS250
MRFGG255R$ 0,66R$ 0,660.39
-34,000,5801,1625,5000045,385
-0.561,89R$ 1,89MRFGS255
MRFGG257R$ 0,59R$ 0,590.36
-11,9400025,750000
-0.761,27R$ 1,27MRFGS257
MRFGG260R$ 0,41R$ 0,410.3
-50,000,530,380,6726,0000,500,250
-0.632,10R$ 2,10MRFGS260
MRFGG265R$ 0,38R$ 0,380.26
-36,6670,3600,7226,5000052,00
-0.652,66R$ 2,66MRFGS265
MRFGG267R$ 0,28R$ 0,280.22
000026,750000
-12,062R$ 1,84MRFGS267
MRFGG270R$ 0,35R$ 0,350.23
-33,9620,080,15027,000000
-0.712,91R$ 2,91MRFGS270
MRFGG277R$ 0,23R$ 0,230.16
35,2940,100,19027,750000
-13,0510MRFGS277
MRFGG287R$ 0,19R$ 0,190.13
-24,000,150,100,1928,750000
-0.854,30R$ 4,30MRFGS287
MRFGG297R$ 0,11R$ 0,110.08
000029,750000
-0.85,53R$ 5,53MRFGS297
MRFGG307R$ 0,10R$ 0,100.07
00,010,01030,750000
-16,0190MRFGS307