Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 21,49

    0,01 arrow +0,047%

    • R$ 21,59

      Máxima

    • R$ 20,56

      Mínima

    • 8.159.800,00

      Volume

    • 02/05/25, 18:39:44

      Último Negócio

    • R$ 21,46

      Abertura

    • R$ 173,66

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 48,14%

      IV (1a)

    • 45,19%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MRFGG1170R$ 10,061
000011,750000
000MRFGS117
MRFGG125R$ 0,01R$ 9,331
000012,500000
-0.131,69R$ 1,69MRFGS125
MRFGG127R$ 8,75R$ 9,081
000012,750000
000MRFGS127
MRFGG130R$ 0,01R$ 8,841
000013,000000
-0.141,79R$ 1,79MRFGS130
MRFGG135R$ 0,01R$ 8,351
000013,500000
-0.162,17R$ 2,17MRFGS135
MRFGG1370R$ 8,111
000013,750000
-0.050,16R$ 0,16MRFGS137
MRFGG140R$ 0,01R$ 7,871
000014,000000
-0.172,59R$ 2,59MRFGS140
MRFGG145R$ 0,01R$ 7,381
000014,500000
-0.183,02R$ 3,02MRFGS145
MRFGG1470R$ 7,141
000014,750000
-0.070,25R$ 0,25MRFGS147
MRFGG150R$ 0,01R$ 6,891
000015,000000
000MRFGS150
MRFGG1520R$ 6,651
000015,250000
-0.070,22R$ 0,22MRFGS152
MRFGG155R$ 0,01R$ 6,411
000015,500,6900,350
-0.140,69R$ 0,69MRFGS155
MRFGG1570R$ 6,161
000015,750000
000MRFGS157
MRFGG160R$ 5,75R$ 5,921
-9,1632,004,00016,000000
-0.070,16R$ 0,16MRFGS160
MRFGG162R$ 6,12R$ 6,120.88
000016,250000
-0.10,28R$ 0,28MRFGS162
MRFGG165R$ 0,01R$ 5,441
000016,500000
-0.224,27R$ 4,27MRFGS165
MRFGG1670R$ 5,191
000016,750000
-0.10,29R$ 0,29MRFGS167
MRFGG170R$ 4,50R$ 4,951
000017,000000
000MRFGS170
MRFGG1750R$ 4,461
000017,500000
-0.140,42R$ 0,42MRFGS175
MRFGG1770R$ 4,221
02,7505,4917,750,5000,2511,429
-0.140,39R$ 0,39MRFGS177
MRFGG1800R$ 3,981
000018,000000
000MRFGS180
MRFGG1850R$ 3,491
000018,500000
000MRFGS185
MRFGG187R$ 1,10R$ 3,251
000018,750000
-0.190,54R$ 0,54MRFGS187
MRFGG1900R$ 3,001
000019,0000012,727
-0.210,62R$ 0,62MRFGS190
MRFGG1950R$ 2,521
000019,500000
-0.240,70R$ 0,70MRFGS195
MRFGG200R$ 2,35R$ 2,350.8
-23,45300020,001,4000,7083,099
-0.311,30R$ 1,30MRFGS200
MRFGG2050R$ 1,541
000020,500000
000MRFGS205
MRFGG207R$ 2,60R$ 2,600.65
000020,750000
000MRFGS207
MRFGG2100R$ 1,061
000021,000000
-0.371,35R$ 1,35MRFGS210
MRFGG2150R$ 0,571
000021,500000
000MRFGS215
MRFGG217R$ 1,00R$ 1,000.58
-56,52200021,7500,420,210
-0.431,40R$ 1,40MRFGS217
MRFGG2200R$ 0,081
000022,000000
000MRFGS220
MRFGG225000
000022,500000
-10,4030MRFGS225
MRFGG227R$ 1,05R$ 1,050.45
-47,5000022,750000
-0.482,91R$ 2,91MRFGS227
MRFGG230R$ 1,65R$ 1,650.48
000023,000000
-10,890MRFGS230
MRFGG235000
000023,500000
-11,3760MRFGS235
MRFGG237R$ 0,98R$ 0,980.38
-10,90900023,750000
-11,6190MRFGS237
MRFGG240R$ 1,00R$ 1,000.38
000024,000000
-11,8630MRFGS240
MRFGG245000
000024,500000
-12,3490MRFGS245
MRFGG247R$ 0,55R$ 0,550.27
-21,42900024,750000
-12,5930MRFGS247
MRFGG250R$ 0,62R$ 0,620.28
-44,64300025,000000
-12,8360MRFGS250
MRFGG255R$ 0,42R$ 0,420.22
-25,0000025,500000
-13,3220MRFGS255
MRFGG257000
000025,750000
-13,5660MRFGS257
MRFGG260000
000026,000000
-13,8090MRFGS260
MRFGG265000
000026,500000
-14,2950MRFGS265
MRFGG267R$ 0,49R$ 0,490.21
000026,750000
-0.884,71R$ 4,71MRFGS267
MRFGG270R$ 0,30R$ 0,300.16
-14,28600027,000000
-14,7820MRFGS270