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
MRFGE7330R$ 14,191
00007,330000
000MRFGQ733
MRFGE753R$ 6,33R$ 13,991
00007,530000
000MRFGQ753
MRFGE7730R$ 13,801
00007,730000
000MRFGQ773
MRFGE793R$ 6,04R$ 13,601
00007,930000
000MRFGQ793
MRFGE813R$ 13,65R$ 13,650.97
00008,130000
000MRFGQ813
MRFGE8330R$ 13,201
00008,330000
000MRFGQ833
MRFGE8530R$ 13,001
00008,530000
000MRFGQ853
MRFGE8730R$ 12,801
00008,730000
000MRFGQ873
MRFGE8930R$ 12,601
00008,930000
-0.010,03R$ 0,03MRFGQ893
MRFGE9130R$ 12,401
00009,130000
-0.010,03R$ 0,03MRFGQ913
MRFGE9330R$ 12,201
00009,330000
-0.010,02R$ 0,02MRFGQ933
MRFGE9530R$ 12,001
00009,530000
-0.010,03R$ 0,03MRFGQ953
MRFGE973R$ 10,72R$ 11,811
00009,730000
000MRFGQ973
MRFGE9930R$ 11,611
00009,930000
000MRFGQ993
MRFGE101R$ 10,40R$ 11,361
000010,180000
-0.010,03R$ 0,03MRFGQ101
MRFGE1040R$ 11,111
000010,430,0200,010
-0.030,10R$ 0,10MRFGQ104
MRFGE1090R$ 10,611
000010,930000
-0.010,02R$ 0,02MRFGQ109
MRFGE111R$ 10,26R$ 10,361
000011,180000
-0.020,05R$ 0,05MRFGQ111
MRFGE114R$ 5,83R$ 10,111
000011,430000
000MRFGQ114
MRFGE119R$ 4,22R$ 9,621
000011,930,0300,02-66,667
-0.010,01R$ 0,01MRFGQ119
MRFGE121R$ 9,90R$ 9,900.92
000012,180000
-0.010,02R$ 0,02MRFGQ121
MRFGE124R$ 8,50R$ 9,121
000012,430000
-0.010,02R$ 0,02MRFGQ124
MRFGE129R$ 8,36R$ 8,621
000012,9300050,00
-0.010,03R$ 0,03MRFGQ129
MRFGE131R$ 5,61R$ 8,371
000013,180,5000,250
-0.010,02R$ 0,02MRFGQ131
MRFGE134R$ 8,01R$ 8,121
000013,430,300,020,160
-0.020,03R$ 0,03MRFGQ134
MRFGE136R$ 8,20R$ 8,200.92
000013,680000
-0.030,06R$ 0,06MRFGQ136
MRFGE139R$ 7,88R$ 7,880.93
000013,930,0800,040
-0.020,04R$ 0,04MRFGQ139
MRFGE141R$ 7,25R$ 7,381
10,51800014,180,0800,040
-0.020,04R$ 0,04MRFGQ141
MRFGE144R$ 7,81R$ 7,810.88
000014,430,0800,040
-0.030,05R$ 0,05MRFGQ144
MRFGE146R$ 6,60R$ 6,881
-10,81100014,680,0400,0233,333
-0.020,04R$ 0,04MRFGQ146
MRFGE149R$ 6,01R$ 6,631
000014,930,5400,270
-0.030,05R$ 0,05MRFGQ149
MRFGE151R$ 6,23R$ 6,381
11,252,755,50015,1800025,00
-0.030,05R$ 0,05MRFGQ151
MRFGE154R$ 6,97R$ 6,970.85
00,360,71015,430,4700,240
-0.030,04R$ 0,04MRFGQ154
MRFGE156R$ 5,14R$ 5,881
000015,680000
-0.040,07R$ 0,07MRFGQ156
MRFGE159R$ 6,37R$ 6,370.85
00,150,30015,930,0600,03-16,667
-0.030,05R$ 0,05MRFGQ159
MRFGE161R$ 5,74R$ 5,740.89
01,272,55016,180,400,050,230
-0.040,06R$ 0,06MRFGQ161
MRFGE164R$ 5,67R$ 5,670.86
01,172,33016,43000-28,571
-0.040,05R$ 0,05MRFGQ164
MRFGE166R$ 5,45R$ 5,450.85
000016,6800,040,020
-0.050,08R$ 0,08MRFGQ166
MRFGE169R$ 3,90R$ 4,641
-13,33300016,930000
-0.050,07R$ 0,07MRFGQ169
MRFGE171R$ 4,60R$ 4,600.9
2,2220,400,80017,18000-12,50
-0.050,07R$ 0,07MRFGQ171
MRFGE174R$ 3,67R$ 4,141
-23,2220,180,36017,43000-11,111
-0.060,08R$ 0,08MRFGQ174
MRFGE176R$ 4,23R$ 4,230.86
000017,6800010,00
-0.070,11R$ 0,11MRFGQ176
MRFGE179R$ 4,02R$ 4,020.85
02,5005,0017,930,130,050,090
-0.070,09R$ 0,09MRFGQ179
MRFGE181R$ 3,50R$ 3,500.92
9,37500018,184,080,072,0836,364
-0.10,15R$ 0,15MRFGQ181
MRFGE184R$ 2,98R$ 3,151
-7,16500018,430,550,080,327,692
-0.10,14R$ 0,14MRFGQ184
MRFGE189R$ 2,97R$ 2,970.83
02,2704,5418,932,0001,0010,526
-0.140,21R$ 0,21MRFGQ189
MRFGE191R$ 2,06R$ 2,401
-20,4632,050,024,0819,1800,050,0333,333
-0.160,24R$ 0,24MRFGQ191
MRFGE194R$ 2,27R$ 2,270.88
-1,30400019,430,4600,23-15,385
-0.160,22R$ 0,22MRFGQ194
MRFGE199R$ 1,97R$ 1,970.78
17,9640,531,05019,930,6900,35-13,889
-0.220,31R$ 0,31MRFGQ199
MRFGE201R$ 1,78R$ 1,780.75
-1,6570,320,63020,181,000,040,52-6,977
-0.260,40R$ 0,40MRFGQ201
MRFGE204R$ 1,52R$ 1,520.73
-5,002,801,084,5220,430,5500,2810,204
-0.30,54R$ 0,54MRFGQ204
MRFGE209R$ 1,27R$ 1,270.63
4,0981,0002,0020,9300,600,30-10,294
-0.370,61R$ 0,61MRFGQ209
MRFGE211R$ 1,11R$ 1,110.59
-6,7230,910,671,1521,1800,620,311,282
-0.410,79R$ 0,79MRFGQ211
MRFGE214R$ 0,89R$ 0,890.55
-20,5360,060,11021,431,200,010,613,75
-0.450,83R$ 0,83MRFGQ214
MRFGE219R$ 0,77R$ 0,770.46
-12,500,820,501,1421,9300,300,15-6,087
-0.541,08R$ 1,08MRFGQ219
MRFGE224R$ 0,55R$ 0,550.38
-12,6980,810,541,0822,4300016,541
-0.61,55R$ 1,55MRFGQ224
MRFGE229R$ 0,39R$ 0,390.3
-17,0210,3900,7822,9301,400,700
-0.761,58R$ 1,58MRFGQ229
MRFGE234R$ 0,30R$ 0,300.24
-21,0530,2500,5023,4301,000,500
-0.841,97R$ 1,97MRFGQ234
MRFGE239R$ 0,23R$ 0,230.19
-11,5380,010,02023,930000
-12,329R$ 2,31MRFGQ239
MRFGE244R$ 0,15R$ 0,150.14
-16,6670,010,01024,430000
-0.663,86R$ 2,79MRFGQ244
MRFGE249R$ 0,13R$ 0,130.11
-13,3330,250,020,4824,930000
-0.883,47R$ 3,47MRFGQ249
MRFGE279000
000027,930000
-16,3110MRFGQ279
MRFGE281000
000028,180000
-16,560MRFGQ281