Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 27,52

    1,46 arrow +5,602%

    • R$ 27,63

      Máxima

    • R$ 26,20

      Mínima

    • 11.460.600,00

      Volume

    • 16/09/25, 20:54:49

      Último Negócio

    • R$ 26,21

      Abertura

    • R$ 311,61

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 47,61%

      IV (1a)

    • 46,87%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MRFGJ100R$ 18,19R$ 20,431
01,002,0007,170,2600,130
-0.010,10R$ 0,10MRFGV100
MRFGJ1230R$ 15,341
000012,320000
000MRFGV123
MRFGJ1280R$ 14,841
000012,820000
000MRFGV128
MRFGJ133R$ 8,12R$ 14,351
000013,320000
000MRFGV133
MRFGJ138R$ 9,10R$ 13,861
000013,820000
000MRFGV138
MRFGJ143R$ 11,50R$ 13,361
000014,320000
000MRFGV143
MRFGJ1480R$ 12,871
000014,820000
000MRFGV148
MRFGJ1530R$ 12,371
000015,320000
-0.020,05R$ 0,05MRFGV153
MRFGJ1580R$ 11,881
000015,820000
000MRFGV158
MRFGJ1630R$ 11,381
000016,320,0200,01-80,00
00,01R$ 0,01MRFGV163
MRFGJ168R$ 6,05R$ 10,891
000016,82000-80,00
-0.010,01R$ 0,01MRFGV168
MRFGJ1730R$ 10,401
000017,320000
-0.030,12R$ 0,12MRFGV173
MRFGJ1780R$ 9,901
000017,8200,010,01-91,667
-0.010,01R$ 0,01MRFGV178
MRFGJ183R$ 8,85R$ 9,411
14,93500018,320000
-0.060,23R$ 0,23MRFGV183
MRFGJ188R$ 4,10R$ 8,911
000018,822,840,011,420
-0.030,07R$ 0,07MRFGV188
MRFGJ1930R$ 8,421
000019,32000-25,00
-0.030,06R$ 0,06MRFGV193
MRFGJ198R$ 7,29R$ 7,921
19,50800019,820,130,010,070
-0.020,05R$ 0,05MRFGV198
MRFGJ203R$ 7,33R$ 7,431
28,59600020,320,500,010,26-57,143
-0.020,03R$ 0,03MRFGV203
MRFGJ208R$ 6,27R$ 6,941
23,18300020,820,150,140,15-50,00
-0.040,09R$ 0,09MRFGV208
MRFGJ213R$ 4,30R$ 6,441
000021,320,760,080,42-16,667
-0.050,10R$ 0,10MRFGV213
MRFGJ218R$ 4,25R$ 5,951
000021,820,190,100,15-20,00
-0.070,16R$ 0,16MRFGV218
MRFGJ220R$ 3,04R$ 5,701
000022,070,1800,09-35,714
-0.080,18R$ 0,18MRFGV220
MRFGJ223R$ 3,30R$ 5,451
000022,3200,160,08-10,00
-0.080,18R$ 0,18MRFGV223
MRFGJ225R$ 1,40R$ 5,201
00,350,70022,570,250,160,210
-0.110,30R$ 0,30MRFGV225
MRFGJ228R$ 4,99R$ 4,990.97
54,01200022,8200,220,11-33,333
-0.10,24R$ 0,24MRFGV228
MRFGJ233R$ 4,39R$ 4,461
51,9033,763,134,3923,320,400,180,29-32,692
-0.130,35R$ 0,35MRFGV233
MRFGJ235R$ 3,05R$ 4,221
72,3162,120,983,2523,571,500,260,88-33,333
-0.150,40R$ 0,40MRFGV235
MRFGJ238R$ 3,26R$ 3,971
42,3580,591,18023,82000-42,029
-0.150,40R$ 0,40MRFGV238
MRFGJ240R$ 2,95R$ 3,721
55,2632,932,763,1124,070,550,420,49-41,25
-0.170,47R$ 0,47MRFGV240
MRFGJ243R$ 3,68R$ 3,680.88
102,19800024,320,850,400,63-52,941
-0.170,40R$ 0,40MRFGV243
MRFGJ248R$ 2,30R$ 2,981
58,6211,002,00024,820,9000,45-29,524
-0.230,74R$ 0,74MRFGV248
MRFGJ253R$ 2,15R$ 2,491
104,7621,740,802,6825,321,100,400,75-29,851
-0.270,94R$ 0,94MRFGV253
MRFGJ258R$ 1,69R$ 1,991
116,6671,150,501,8025,822,301,001,65-27,273
-0.311,20R$ 1,20MRFGV258
MRFGJ263R$ 1,36R$ 1,501
109,2311,000,301,7026,32000-30,457
-0.351,37R$ 1,37MRFGV263
MRFGJ268R$ 1,19R$ 1,190.77
138,0000026,821,7600,88-30,769
-0.391,62R$ 1,62MRFGV268
MRFGJ273R$ 0,98R$ 0,980.63
157,8950,910,830,9927,3201,000,500
-0.422,00R$ 2,00MRFGV273
MRFGJ278R$ 0,71R$ 0,710.52
255,000,430,130,7227,820000
000MRFGV278
MRFGJ283R$ 0,49R$ 0,490.41
308,3330,400,150,6428,320000
-10,480MRFGV283
MRFGJ288R$ 0,48R$ 0,480.34
140,000,410,340,4828,820000
-10,9750MRFGV288
MRFGJ293R$ 0,28R$ 0,280.25
133,3330,120,23029,32000-56,554
-0.632,32R$ 2,32MRFGV293