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
MRFGF810R$ 16,79R$ 16,301
00008,100000
00R$ 0,02MRFGR810
MRFGF910R$ 14,94R$ 15,301
-5,4430009,100000
000MRFGR910
MRFGF9800R$ 14,611
00009,800000
000MRFGR980
MRFGF9900R$ 14,511
00009,900000
000MRFGR990
MRFGF100R$ 1,28R$ 14,411
000010,000000
00R$ 0,02MRFGR100
MRFGF1020R$ 14,161
000010,250000
000MRFGR102
MRFGF105R$ 7,54R$ 13,911
000010,500000
00R$ 0,01MRFGR105
MRFGF107R$ 14,03R$ 13,661
000010,750000
000MRFGR107
MRFGF110R$ 0,18R$ 13,411
000011,000000
00R$ 0,05MRFGR110
MRFGF1120R$ 13,161
000011,250000
000MRFGR112
MRFGF115R$ 12,59R$ 12,911
-0,78800011,500000
00R$ 0,44MRFGR115
MRFGF1170R$ 12,661
000011,750000
00,01R$ 0,01MRFGR117
MRFGF120R$ 11,99R$ 12,411
53,32500012,000000
00R$ 0,04MRFGR120
MRFGF122R$ 12,50R$ 12,161
000012,250000
000MRFGR122
MRFGF125R$ 11,52R$ 11,911
-7,02200012,500000
00R$ 0,06MRFGR125
MRFGF1270R$ 11,661
000012,750000
00R$ 0,05MRFGR127
MRFGF130R$ 11,02R$ 11,411
54,77500013,000000
-0.010,04R$ 0,04MRFGR130
MRFGF132R$ 10,00R$ 11,161
000013,250000
00R$ 0,07MRFGR132
MRFGF135R$ 10,58R$ 10,911
-11,09200013,500000
00,01R$ 0,01MRFGR135
MRFGF137R$ 6,78R$ 10,661
000013,750000
000MRFGR137
MRFGF140R$ 10,02R$ 10,411
000014,000000
-0.010,01R$ 0,01MRFGR140
MRFGF142R$ 7,60R$ 10,161
000014,250000
000MRFGR142
MRFGF145R$ 9,41R$ 9,911
-2,48700014,500,1200,060
-0.010,01R$ 0,01MRFGR145
MRFGF147R$ 5,25R$ 9,661
000014,750000
000MRFGR147
MRFGF150R$ 9,14R$ 9,411
-10,12800015,000,1100,060
-0.010,01R$ 0,01MRFGR150
MRFGF152R$ 9,95R$ 9,161
000015,250000
-0.010,02R$ 0,02MRFGR152
MRFGF155R$ 8,47R$ 8,911
-9,89400015,500000
-0.040,12R$ 0,12MRFGR155
MRFGF157R$ 8,35R$ 8,661
000015,750000
-0.010,02R$ 0,02MRFGR157
MRFGF16R$ 8,05R$ 8,411
-9,14200016,000,6000,300
-0.020,03R$ 0,03MRFGR16
MRFGF162R$ 8,65R$ 8,161
000016,250000
-0.060,18R$ 0,18MRFGR162
MRFGF165R$ 7,52R$ 7,911
-0,3973,507,00016,500000
-0.030,06R$ 0,06MRFGR165
MRFGF167R$ 6,99R$ 7,661
02,945,88016,752,0001,000
-0.020,03R$ 0,03MRFGR167
MRFGF170R$ 8,16R$ 7,411
000017,000000
-0.020,03R$ 0,03MRFGR170
MRFGF172R$ 6,90R$ 7,161
-3,63100017,250,0100,010
-0.010,01R$ 0,01MRFGR172
MRFGF175R$ 6,52R$ 6,911
-11,29300017,500,0100,01-50,00
-0.010,01R$ 0,01MRFGR175
MRFGF177R$ 7,28R$ 6,661
000017,750,0100,010
-0.010,01R$ 0,01MRFGR177
MRFGF180R$ 6,05R$ 6,411
-1,7861,002,00018,000,0200,010
-0.020,02R$ 0,02MRFGR180
MRFGF182R$ 5,90R$ 6,161
-13,2352,715,41018,250,0100,010
-0.010,01R$ 0,01MRFGR182
MRFGF183R$ 5,60R$ 6,031
-15,7890,340,68018,380000
-0.010,01R$ 0,01MRFGR183
MRFGF185R$ 5,45R$ 5,911
-6,67800018,500,0600,030
-0.010,01R$ 0,01MRFGR185
MRFGF187R$ 5,92R$ 5,920.91
00,370,74018,750,0100,01-50,00
-0.010,01R$ 0,01MRFGR187
MRFGF190R$ 6,00R$ 6,000.85
02,254,50019,000,0400,02-66,667
-0.010,01R$ 0,01MRFGR190
MRFGF191R$ 5,44R$ 5,440.92
-5,88200019,130,0400,020
-0.010,01R$ 0,01MRFGR191
MRFGF192R$ 5,28R$ 5,280.94
000019,250,0400,020
-0.010,01R$ 0,01MRFGR192
MRFGF195R$ 5,80R$ 5,800.81
000019,500,070,010,04-66,667
-0.010,01R$ 0,01MRFGR195
MRFGF197R$ 4,75R$ 4,750.94
000019,750,0700,040
-0.040,06R$ 0,06MRFGR197
MRFGF200R$ 4,00R$ 4,411
-16,6671,903,80020,000,0300,020
-0.040,05R$ 0,05MRFGR200
MRFGF201R$ 4,75R$ 4,750.84
000020,132,9801,490
-0.010,01R$ 0,01MRFGR201
MRFGF202R$ 4,40R$ 4,400.89
000020,250,0500,030
-0.010,01R$ 0,01MRFGR202
MRFGF205R$ 3,50R$ 3,911
-2,50700020,500,080,030,060
-0.060,07R$ 0,07MRFGR205
MRFGF207R$ 4,46R$ 4,460.79
05,292,977,6120,750,070,020,05-50,00
-0.020,02R$ 0,02MRFGR207
MRFGF210R$ 3,00R$ 3,411
-4,7621,432,85021,000,0500,0325,00
-0.050,05R$ 0,05MRFGR210
MRFGF212R$ 3,60R$ 3,600.82
000021,250000
-0.060,06R$ 0,06MRFGR212
MRFGF215R$ 3,10R$ 3,100.87
24,001,132,26021,500,0500,03-25,00
-0.040,03R$ 0,03MRFGR215
MRFGF217R$ 2,20R$ 2,661
-31,251,102,20021,750,1200,060
-0.040,03R$ 0,03MRFGR217
MRFGF220R$ 2,23R$ 2,411
6,192,211,622,8022,000,050,020,04-54,545
-0.060,05R$ 0,05MRFGR220
MRFGF222R$ 1,79R$ 2,161
-34,9090,751,50022,250,1400,070
-0.130,15R$ 0,15MRFGR222
MRFGF225R$ 1,60R$ 1,911
-5,8820,561,13022,500,080,030,06-20,00
-0.10,08R$ 0,08MRFGR225
MRFGF227R$ 1,39R$ 1,661
17,7971,361,291,4322,750,200,040,12-31,579
-0.150,13R$ 0,13MRFGR227
MRFGF230R$ 1,32R$ 1,411
-37,1431,151,101,1923,000,260,080,1733,333
-0.180,16R$ 0,16MRFGR230
MRFGF23R$ 1,05R$ 1,161
-38,59600023,250,350,030,1925,926
-0.260,34R$ 0,34MRFGR23
MRFGF235R$ 0,71R$ 0,710.86
-45,8020,620,510,7223,750,550,350,45166,667
-0.340,40R$ 0,40MRFGR235
MRFGF240R$ 0,55R$ 0,550.71
-45,000,470,390,5424,000,630,430,53-8,772
-0.390,52R$ 0,52MRFGR240
MRFGF24R$ 0,44R$ 0,440.58
-56,4360,620,330,9024,2500037,50
-0.450,55R$ 0,55MRFGR24
MRFGF245R$ 0,27R$ 0,270.38
-46,0000024,754,990,252,6277,50
-0.590,71R$ 0,71MRFGR245
MRFGF250R$ 0,20R$ 0,200.27
-56,52200025,251,680,150,9165,625
-0.721,06R$ 1,06MRFGR250
MRFGF255R$ 0,09R$ 0,090.16
-78,5710,130,070,1925,501,771,561,670
-0.661,60R$ 1,60MRFGR255
MRFGF25R$ 0,10R$ 0,100.16
-50,000,020,04025,750000
-0.981,341R$ 0,93MRFGR25
MRFGF260R$ 0,06R$ 0,060.11
20,000,2000,3926,000000
-0.642,366R$ 0,90MRFGR260
MRFGF26R$ 0,10R$ 0,100.13
-9,09100026,250000
-11,8370MRFGR26
MRFGF265R$ 0,06R$ 0,060.09
-40,000,070,060,0726,502,712,532,620
-12,086R$ 1,27MRFGR265
MRFGF264R$ 0,30R$ 0,300.21
000026,750000
-12,3360MRFGR264
MRFGF270R$ 0,04R$ 0,040.06
-42,8570,030,010,0627,000000
-0.812,86R$ 2,86MRFGR270
MRFGF27R$ 0,10R$ 0,100.1
000027,250000
-12,8360MRFGR27
MRFGF292R$ 0,01R$ 0,010.01
-80,0000029,250000
-0.835,20R$ 5,20MRFGR292
MRFGF295R$ 0,02R$ 0,020.02
00,1300,2529,500000
-15,0850MRFGR295