MRFG3 MARFRIG ON
- R$ 15,98
0,18
+1,139%- R$ 16,21
Máxima
- R$ 15,74
Mínima
- 7.241.800,00
Volume
- 19/03/25, 17:07:31
Último Negócio
- R$ 15,85
Abertura
- R$ 115,64
Volume Financeiro
- R$ 16,21
Tendência
- Alta
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 47,00%
Desvio Padrão (1a)
- 50,09%
IV (1a)
- 46,60%
EWMA (1a)
- 1,18
Beta (ß)
Destaques
Séries
- 21/03/2025 - 2 dias17/04/2025 - 21 dias16/05/2025 - 39 dias20/06/2025 - 63 dias18/07/2025 - 83 dias15/08/2025 - 103 dias19/09/2025 - 128 dias17/10/2025 - 148 dias21/11/2025 - 173 dias19/12/2025 - 193 dias16/01/2026 - 209 dias20/02/2026 - 234 dias20/03/2026 - 254 dias17/04/2026 - 273 dias15/05/2026 - 291 dias19/06/2026 - 315 dias17/07/2026 - 335 dias21/08/2026 - 360 dias18/09/2026 - 379 dias16/10/2026 - 398 dias19/11/2026 - 421 dias18/12/2026 - 442 dias15/01/2027 - 458 dias19/02/2027 - 483 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MRFGE733 | 0 | R$ 8,80 | 1 | 0 | 0 | 0 | 0 | 7,33 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGQ733 | ||
| MRFGE753 | R$ 6,33 | R$ 8,60 | 1 | 0 | 0 | 0 | 0 | 7,53 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGQ753 | ||
| MRFGE773 | 0 | R$ 8,40 | 1 | 0 | 0 | 0 | 0 | 7,73 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGQ773 | ||
| MRFGE793 | R$ 6,04 | R$ 8,21 | 1 | 0 | 0 | 0 | 0 | 7,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGQ793 | ||
| MRFGE813 | 0 | R$ 8,01 | 1 | 0 | 0 | 0 | 0 | 8,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGQ813 | ||
| MRFGE833 | 0 | R$ 7,82 | 1 | 0 | 0 | 0 | 0 | 8,33 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGQ833 | ||
| MRFGE853 | 0 | R$ 7,62 | 1 | 0 | 0 | 0 | 0 | 8,53 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGQ853 | ||
| MRFGE873 | 0 | R$ 7,42 | 1 | 0 | 0 | 0 | 0 | 8,73 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGQ873 | ||
| MRFGE893 | 0 | R$ 7,23 | 1 | 0 | 0 | 0 | 0 | 8,93 | 0 | 0 | 0 | -50,00 | -0.01 | 0,02 | R$ 0,02 | MRFGQ893 | ||
| MRFGE913 | 0 | R$ 7,03 | 1 | 0 | 0 | 0 | 0 | 9,13 | 0 | 0 | 0 | 0 | -0.02 | 0,03 | R$ 0,03 | MRFGQ913 | ||
| MRFGE933 | 0 | R$ 6,84 | 1 | 0 | 0 | 0 | 0 | 9,33 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGQ933 | ||
| MRFGE953 | 0 | R$ 6,64 | 1 | 0 | 0 | 0 | 0 | 9,53 | 0 | 0 | 0 | 0 | -0.02 | 0,04 | R$ 0,04 | MRFGQ953 | ||
| MRFGE973 | 0 | R$ 6,44 | 1 | 0 | 0 | 0 | 0 | 9,73 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGQ973 | ||
| MRFGE993 | 0 | R$ 6,25 | 1 | 0 | 0 | 0 | 0 | 9,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGQ993 | ||
| MRFGE101 | R$ 6,05 | R$ 6,05 | 0.97 | 0 | 0 | 0 | 0 | 10,18 | 0 | 0 | 0 | -28,571 | -0.03 | 0,05 | R$ 0,05 | MRFGQ101 | ||
| MRFGE104 | 0 | R$ 5,76 | 1 | 0 | 0 | 0 | 0 | 10,43 | 0 | 0 | 0 | 0 | -0.05 | 0,10 | R$ 0,10 | MRFGQ104 | ||
| MRFGE109 | 0 | R$ 5,27 | 1 | 0 | 0 | 0 | 0 | 10,93 | 0 | 0 | 0 | 0 | -0.05 | 0,10 | R$ 0,10 | MRFGQ109 | ||
| MRFGE111 | R$ 4,35 | R$ 5,02 | 1 | 0 | 0 | 0 | 0 | 11,18 | 0 | 0 | 0 | 0 | -0.06 | 0,12 | R$ 0,12 | MRFGQ111 | ||
| MRFGE114 | R$ 4,50 | R$ 4,78 | 1 | 0 | 0 | 0 | 0 | 11,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGQ114 | ||
| MRFGE119 | R$ 4,22 | R$ 4,29 | 1 | 66,142 | 0 | 0 | 0 | 11,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGQ119 | ||
| MRFGE121 | R$ 4,08 | R$ 4,08 | 0.97 | 7,652 | 0 | 0 | 0 | 12,18 | 0 | 0,05 | 0,03 | -11,111 | -0.09 | 0,16 | R$ 0,16 | MRFGQ121 | ||
| MRFGE124 | 0 | R$ 3,80 | 1 | 0 | 0 | 0 | 0 | 12,43 | 0 | 0 | 0 | 0 | -0.1 | 0,19 | R$ 0,19 | MRFGQ124 | ||
| MRFGE129 | 0 | R$ 3,31 | 1 | 0 | 0 | 0 | 0 | 12,93 | 0,77 | 0,10 | 0,44 | 0 | -0.13 | 0,27 | R$ 0,27 | MRFGQ129 | ||
| MRFGE131 | R$ 3,21 | R$ 3,21 | 0.9 | 46,575 | 0 | 0 | 0 | 13,18 | 0,97 | 0,12 | 0,54 | 0 | -0.17 | 0,41 | R$ 0,41 | MRFGQ131 | ||
| MRFGE134 | 0 | R$ 2,82 | 1 | 0 | 0 | 0 | 0 | 13,43 | 0,77 | 0 | 0,39 | -18,421 | -0.16 | 0,31 | R$ 0,31 | MRFGQ134 | ||
| MRFGE136 | R$ 2,83 | R$ 2,83 | 0.85 | 106,569 | 0 | 0 | 0 | 13,68 | 0 | 0 | 0 | -5,128 | -0.18 | 0,37 | R$ 0,37 | MRFGQ136 | ||
| MRFGE139 | 0 | R$ 2,33 | 1 | 0 | 0 | 0 | 0 | 13,93 | 0,44 | 0 | 0,22 | -12,245 | -0.2 | 0,43 | R$ 0,43 | MRFGQ139 | ||
| MRFGE141 | R$ 2,22 | R$ 2,22 | 0.87 | 0 | 0 | 0 | 0 | 14,18 | 0 | 0 | 0 | -3,922 | -0.22 | 0,49 | R$ 0,49 | MRFGQ141 | ||
| MRFGE144 | R$ 2,23 | R$ 2,23 | 0.78 | 2,765 | 0 | 0 | 0 | 14,43 | 0 | 0 | 0 | -3,571 | -0.25 | 0,54 | R$ 0,54 | MRFGQ144 | ||
| MRFGE146 | R$ 2,50 | R$ 2,50 | 0.7 | 0 | 0 | 0 | 0 | 14,68 | 0 | 0,51 | 0,26 | 15,686 | -0.27 | 0,59 | R$ 0,59 | MRFGQ146 | ||
| MRFGE149 | R$ 2,00 | R$ 2,00 | 0.71 | 8,696 | 0 | 0 | 0 | 14,93 | 0,69 | 0 | 0,35 | 0 | -0.31 | 0,78 | R$ 0,78 | MRFGQ149 | ||
| MRFGE151 | R$ 1,77 | R$ 1,77 | 0.68 | 0 | 0,01 | 0,01 | 0 | 15,18 | 1,18 | 0 | 0,59 | -4,651 | -0.33 | 0,82 | R$ 0,82 | MRFGQ151 | ||
| MRFGE154 | R$ 1,60 | R$ 1,60 | 0.65 | -0,621 | 1,80 | 0,71 | 2,88 | 15,43 | 0 | 0 | 0 | -3,191 | -0.36 | 0,91 | R$ 0,91 | MRFGQ154 | ||
| MRFGE159 | R$ 1,33 | R$ 1,33 | 0.59 | 3,101 | 0 | 0 | 0 | 15,93 | 0 | 0 | 0 | -5,172 | -0.41 | 1,10 | R$ 1,10 | MRFGQ159 | ||
| MRFGE161 | R$ 1,23 | R$ 1,23 | 0.55 | 0,82 | 0,57 | 1,15 | 0 | 16,18 | 0 | 0,68 | 0,34 | 0 | -0.44 | 1,29 | R$ 1,29 | MRFGQ161 | ||
| MRFGE164 | R$ 1,18 | R$ 1,18 | 0.52 | 10,28 | 0 | 0 | 0 | 16,43 | 0 | 0 | 0 | 0 | -0.45 | 1,93 | R$ 1,93 | MRFGQ164 | ||
| MRFGE169 | R$ 0,87 | R$ 0,87 | 0.45 | 0 | 0 | 0 | 0 | 16,93 | 0 | 0 | 0 | 0 | -1 | 0,613 | 0 | MRFGQ169 | ||
| MRFGE171 | R$ 0,82 | R$ 0,82 | 0.42 | 6,494 | 0,49 | 0,10 | 0,88 | 17,18 | 0 | 0 | 0 | 0 | -0.56 | 1,83 | R$ 1,83 | MRFGQ171 | ||
| MRFGE174 | R$ 0,74 | R$ 0,74 | 0.39 | 19,355 | 0,18 | 0,36 | 0 | 17,43 | 0 | 0 | 0 | 0 | -0.52 | 2,75 | R$ 2,75 | MRFGQ174 | ||
| MRFGE179 | R$ 0,63 | R$ 0,63 | 0.34 | 80,00 | 0,05 | 0,10 | 0 | 17,93 | 0 | 0 | 0 | 0 | -1 | 1,593 | 0 | MRFGQ179 | ||
| MRFGE181 | R$ 0,54 | R$ 0,54 | 0.31 | 3,846 | 0,03 | 0,05 | 0 | 18,18 | 0 | 0 | 0 | 0 | -0.63 | 2,73 | R$ 2,73 | MRFGQ181 | ||
| MRFGE184 | R$ 0,47 | R$ 0,47 | 0.28 | 0 | 0 | 0 | 0 | 18,43 | 0 | 0 | 0 | 0 | -1 | 2,083 | 0 | MRFGQ184 | ||
| MRFGE189 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 18,93 | 0 | 0 | 0 | 0 | -1 | 2,573 | 0 | MRFGQ189 | ||
| MRFGE191 | R$ 0,37 | R$ 0,37 | 0.23 | 12,121 | 0,36 | 0,02 | 0,69 | 19,18 | 0 | 0 | 0 | 0 | -0.65 | 3,80 | R$ 3,80 | MRFGQ191 | ||
| MRFGE194 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,43 | 0 | 0 | 0 | 0 | -1 | 3,063 | 0 | MRFGQ194 | ||
| MRFGE199 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,93 | 0 | 0 | 0 | 0 | -1 | 3,553 | 0 | MRFGQ199 | ||
| MRFGE201 | R$ 0,23 | R$ 0,23 | 0.16 | 64,286 | 0 | 0 | 0 | 20,18 | 0 | 0 | 0 | 0 | -1 | 3,798 | 0 | MRFGQ201 | ||
| MRFGE204 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,43 | 0 | 0 | 0 | 0 | -1 | 4,043 | 0 | MRFGQ204 | ||
| MRFGE209 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,93 | 0 | 0 | 0 | 0 | -1 | 4,533 | 0 | MRFGQ209 | ||
| MRFGE211 | R$ 0,23 | R$ 0,23 | 0.14 | 0 | 0 | 0 | 0 | 21,18 | 0 | 0 | 0 | 0 | -1 | 4,778 | 0 | MRFGQ211 | ||
| MRFGE214 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,43 | 0 | 0 | 0 | 0 | -1 | 5,023 | 0 | MRFGQ214 | ||
| MRFGE219 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,93 | 0 | 0 | 0 | 0 | -1 | 5,513 | 0 | MRFGQ219 | ||
| MRFGE224 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,43 | 0 | 0 | 0 | 0 | -1 | 6,003 | 0 | MRFGQ224 | ||
| MRFGE229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,93 | 0 | 0 | 0 | 0 | -1 | 6,493 | 0 | MRFGQ229 | ||
| MRFGE234 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,43 | 0 | 0 | 0 | 0 | -1 | 6,983 | 0 | MRFGQ234 | ||
| MRFGE239 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,93 | 0 | 0 | 0 | 0 | -1 | 7,473 | 0 | MRFGQ239 | ||
| MRFGE244 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24,43 | 0 | 0 | 0 | 0 | -1 | 7,963 | 0 | MRFGQ244 | ||
| MRFGE249 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24,93 | 0 | 0 | 0 | 0 | -1 | 8,453 | 0 | MRFGQ249 |