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
MRFGF8100R$ 13,531
00008,100000
000MRFGR810
MRFGF910R$ 12,65R$ 12,650.98
00009,100000
000MRFGR910
MRFGF9800R$ 11,861
00009,800000
000MRFGR980
MRFGF9900R$ 11,761
00009,900000
000MRFGR990
MRFGF100R$ 1,28R$ 11,661
000010,000,0400,020
00,01R$ 0,01MRFGR100
MRFGF1020R$ 11,411
000010,250000
000MRFGR102
MRFGF105R$ 7,54R$ 11,171
000010,500000
00,01R$ 0,01MRFGR105
MRFGF1070R$ 10,921
000010,750000
000MRFGR107
MRFGF110R$ 0,18R$ 10,681
000011,000000
-0.020,05R$ 0,05MRFGR110
MRFGF1120R$ 10,431
000011,250000
000MRFGR112
MRFGF115R$ 0,01R$ 10,181
000011,500000
-0.070,44R$ 0,44MRFGR115
MRFGF1170R$ 9,941
000011,7500,030,020
-0.020,04R$ 0,04MRFGR117
MRFGF120R$ 0,01R$ 9,691
000012,000000
-0.020,04R$ 0,04MRFGR120
MRFGF122R$ 9,96R$ 9,960.92
000012,250000
000MRFGR122
MRFGF125R$ 0,01R$ 9,201
000012,500000
-0.020,05R$ 0,05MRFGR125
MRFGF1270R$ 8,961
000012,750000
-0.020,05R$ 0,05MRFGR127
MRFGF130R$ 0,02R$ 8,711
000013,000000
-0.151,95R$ 1,95MRFGR130
MRFGF132R$ 10,00R$ 10,000.86
000013,250000
-0.020,06R$ 0,06MRFGR132
MRFGF135R$ 8,04R$ 8,221
000013,500000
-0.060,24R$ 0,24MRFGR135
MRFGF137R$ 4,87R$ 7,971
000013,750000
000MRFGR137
MRFGF140R$ 7,50R$ 7,731
1,62600014,000000
-0.172,96R$ 2,96MRFGR140
MRFGF142R$ 7,60R$ 7,600.96
000014,250000
000MRFGR142
MRFGF145R$ 7,51R$ 7,510.92
00,300,60014,5000,060,03-33,333
-0.030,06R$ 0,06MRFGR145
MRFGF147R$ 7,64R$ 7,640.88
000014,750000
000MRFGR147
MRFGF150R$ 6,45R$ 6,741
000015,000000
-0.090,32R$ 0,32MRFGR150
MRFGF152R$ 6,31R$ 6,501
-4,39400015,250000
-0.110,47R$ 0,47MRFGR152
MRFGF155R$ 6,21R$ 6,251
12,90900015,500000
-0.194,83R$ 4,83MRFGR155
MRFGF1570R$ 6,011
000015,750000
000MRFGR157
MRFGF16R$ 6,02R$ 6,020.91
000016,000,6000,30-47,368
-0.050,10R$ 0,10MRFGR16
MRFGF1620R$ 5,511
000016,250000
000MRFGR162
MRFGF165R$ 5,52R$ 5,520.9
000016,50000-64,103
-0.070,14R$ 0,14MRFGR165
MRFGF167R$ 5,50R$ 5,500.86
000016,750000
-0.10,24R$ 0,24MRFGR167
MRFGF170R$ 5,30R$ 5,300.85
00,030,05017,000000
-0.080,17R$ 0,17MRFGR170
MRFGF172R$ 5,30R$ 5,300.82
000017,2500030,00
-0.110,26R$ 0,26MRFGR172
MRFGF175R$ 5,39R$ 5,390.79
000017,500000
-0.10,21R$ 0,21MRFGR175
MRFGF177R$ 4,04R$ 4,041
000017,750004,00
-0.120,26R$ 0,26MRFGR177
MRFGF180R$ 3,85R$ 3,850.95
4,05400018,001,2600,63-12,903
-0.130,27R$ 0,27MRFGR180
MRFGF182R$ 4,07R$ 4,070.82
000018,250,450,100,280
-0.150,34R$ 0,34MRFGR182
MRFGF183R$ 3,03R$ 3,421
-22,3080,350,70018,3800032,353
-0.170,45R$ 0,45MRFGR183
MRFGF1850R$ 3,301
000018,5000,040,028,824
-0.160,37R$ 0,37MRFGR185
MRFGF187R$ 1,94R$ 3,061
000018,7500,200,100
-0.180,43R$ 0,43MRFGR187
MRFGF190R$ 3,45R$ 3,450.78
000019,0000,080,04-6,122
-0.190,46R$ 0,46MRFGR190
MRFGF191R$ 2,74R$ 2,740.94
-3,8600019,13000-6,00
-0.20,47R$ 0,47MRFGR191
MRFGF192R$ 3,40R$ 3,400.75
000019,2500,050,0336,735
-0.230,67R$ 0,67MRFGR192
MRFGF195R$ 2,99R$ 2,990.75
000019,501,500,110,817,407
-0.230,58R$ 0,58MRFGR195
MRFGF197R$ 2,61R$ 2,610.76
-8,42100019,7500,070,046,25
-0.260,68R$ 0,68MRFGR197
MRFGF200R$ 2,44R$ 2,440.74
-9,9630,801,60020,0000,600,300
-0.270,68R$ 0,68MRFGR200
MRFGF201R$ 1,96R$ 1,960.8
-17,9920,280,55020,131,980,251,1225,00
-0.311,00R$ 1,00MRFGR201
MRFGF202R$ 2,20R$ 2,200.72
-13,38600020,2500,250,130
-0.30,75R$ 0,75MRFGR202
MRFGF205R$ 2,01R$ 2,010.69
-17,62300020,500000
-0.330,95R$ 0,95MRFGR205
MRFGF207R$ 1,97R$ 1,970.66
-7,5121,0202,0520,7500027,00
-0.361,27R$ 1,27MRFGR207
MRFGF210R$ 1,75R$ 1,750.63
-3,8460,581,16021,0000,100,054,63
-0.381,13R$ 1,13MRFGR210
MRFGF212R$ 1,54R$ 1,540.61
-16,75700021,2500025,00
-0.411,50R$ 1,50MRFGR212
MRFGF215R$ 1,56R$ 1,560.57
-1,8870,250,50021,50000-7,971
-0.431,27R$ 1,27MRFGR215
MRFGF217R$ 1,43R$ 1,430.54
-7,7420,8901,7821,751,8000,908,966
-0.451,58R$ 1,58MRFGR217
MRFGF220R$ 1,24R$ 1,240.51
-18,42100022,0000021,519
-0.471,92R$ 1,92MRFGR220
MRFGF222R$ 1,19R$ 1,190.49
-4,03200022,250000
-0.511,70R$ 1,70MRFGR222
MRFGF225R$ 1,11R$ 1,110.46
-14,6150,9801,9522,5000011,176
-0.531,89R$ 1,89MRFGR225
MRFGF227R$ 0,97R$ 0,970.43
-7,6190,9001,8022,750000
-0.571,82R$ 1,82MRFGR227
MRFGF230R$ 0,90R$ 0,900.4
-5,2630,8101,6123,0000010,101
-0.582,18R$ 2,18MRFGR230
MRFGF23R$ 0,73R$ 0,730.36
-26,26300023,250000
-0.632,14R$ 2,14MRFGR23
MRFGF235R$ 0,66R$ 0,660.33
-1,49300023,750006,996
-0.662,60R$ 2,60MRFGR235
MRFGF240R$ 0,59R$ 0,590.3
-21,3331,0002,0024,0000016,842
-0.613,33R$ 3,33MRFGR240
MRFGF24R$ 0,50R$ 0,500.27
-16,66700024,250000
-0.683,13R$ 3,13MRFGR24