MRFG3 MARFRIG ON
- R$ 21,32
0,02
+0,094%- R$ 22,45
Máxima
- R$ 20,85
Mínima
- 7.787.500,00
Volume
- 01/08/25, 18:38:55
Último Negócio
- R$ 21,51
Abertura
- R$ 169,32
Volume Financeiro
- R$ 22,45
Tendência
- Baixa
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 49,00%
Desvio Padrão (1a)
- 52,09%
IV (1a)
- 48,98%
EWMA (1a)
- 0,88
Beta (ß)
Destaques
Séries
- 15/08/2025 - 9 dias19/09/2025 - 34 dias17/10/2025 - 54 dias21/11/2025 - 79 dias19/12/2025 - 99 dias16/01/2026 - 115 dias20/02/2026 - 140 dias20/03/2026 - 160 dias17/04/2026 - 179 dias15/05/2026 - 197 dias19/06/2026 - 221 dias17/07/2026 - 241 dias21/08/2026 - 266 dias18/09/2026 - 285 dias16/10/2026 - 304 dias19/11/2026 - 327 dias18/12/2026 - 348 dias15/01/2027 - 364 dias19/02/2027 - 389 dias16/07/2027 - 491 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MRFGJ100 | R$ 16,10 | R$ 16,10 | 0.93 | 0 | 1,00 | 2,00 | 0 | 7,17 | 1,35 | 0 | 0,68 | 0 | -0.02 | 0,10 | R$ 0,10 | MRFGV100 | ||
| MRFGJ123 | 0 | R$ 9,34 | 1 | 0 | 0 | 0 | 0 | 12,32 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV123 | ||
| MRFGJ128 | 0 | R$ 8,85 | 1 | 0 | 0 | 0 | 0 | 12,82 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV128 | ||
| MRFGJ133 | R$ 9,72 | R$ 9,72 | 0.86 | 0 | 0 | 0 | 0 | 13,32 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV133 | ||
| MRFGJ138 | R$ 9,62 | R$ 9,62 | 0.84 | 0 | 0 | 0 | 0 | 13,82 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV138 | ||
| MRFGJ143 | 0 | R$ 7,39 | 1 | 0 | 0 | 0 | 0 | 14,32 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV143 | ||
| MRFGJ148 | 0 | R$ 6,91 | 1 | 0 | 0 | 0 | 0 | 14,82 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV148 | ||
| MRFGJ153 | 0 | R$ 6,42 | 1 | 0 | 0 | 0 | 0 | 15,32 | 0,18 | 0 | 0,09 | 0 | 0 | 0 | 0 | MRFGV153 | ||
| MRFGJ158 | 0 | R$ 5,93 | 1 | 0 | 0 | 0 | 0 | 15,82 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV158 | ||
| MRFGJ163 | 0 | R$ 5,45 | 1 | 0 | 0 | 0 | 0 | 16,32 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV163 | ||
| MRFGJ168 | 0 | R$ 4,96 | 1 | 0 | 0 | 0 | 0 | 16,82 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV168 | ||
| MRFGJ173 | 0 | R$ 4,48 | 1 | 0 | 0 | 0 | 0 | 17,32 | 0 | 0 | 0 | 0 | -0.09 | 0,19 | R$ 0,19 | MRFGV173 | ||
| MRFGJ178 | 0 | R$ 3,99 | 1 | 0 | 0 | 0 | 0 | 17,82 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV178 | ||
| MRFGJ183 | 0 | R$ 3,50 | 1 | 0 | 0 | 0 | 0 | 18,32 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV183 | ||
| MRFGJ188 | 0 | R$ 3,02 | 1 | 0 | 0 | 0 | 0 | 18,82 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV188 | ||
| MRFGJ193 | 0 | R$ 2,53 | 1 | 0 | 0 | 0 | 0 | 19,32 | 0 | 0 | 0 | 0 | -0.24 | 0,75 | R$ 0,75 | MRFGV193 | ||
| MRFGJ198 | 0 | R$ 2,04 | 1 | 0 | 0 | 0 | 0 | 19,82 | 0 | 0,01 | 0,01 | 21,25 | -0.29 | 0,97 | R$ 0,97 | MRFGV198 | ||
| MRFGJ203 | 0 | R$ 1,56 | 1 | 0 | 0 | 0 | 0 | 20,32 | 0 | 0 | 0 | 0 | -0.27 | 0,55 | R$ 0,55 | MRFGV203 | ||
| MRFGJ208 | 0 | R$ 1,07 | 1 | 0 | 0 | 0 | 0 | 20,82 | 0 | 0 | 0 | -74,803 | -0.27 | 0,32 | R$ 0,32 | MRFGV208 | ||
| MRFGJ213 | 0 | R$ 0,59 | 1 | 0 | 0 | 0 | 0 | 21,32 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV213 | ||
| MRFGJ218 | 0 | R$ 0,10 | 1 | 0 | 0 | 0 | 0 | 21,82 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MRFGV218 | ||
| MRFGJ223 | R$ 1,76 | R$ 1,76 | 0.51 | 0 | 0 | 0 | 0 | 22,32 | 0 | 0 | 0 | 0 | -0.5 | 1,75 | R$ 1,75 | MRFGV223 | ||
| MRFGJ228 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,82 | 0 | 0,54 | 0,27 | 0 | -0.62 | 1,45 | R$ 1,45 | MRFGV228 | ||
| MRFGJ233 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,32 | 0 | 0 | 0 | 0 | -1 | 1,359 | 0 | MRFGV233 | ||
| MRFGJ238 | R$ 1,30 | R$ 1,30 | 0.41 | -12,752 | 0 | 0 | 0 | 23,82 | 0 | 0 | 0 | 0 | -1 | 1,846 | 0 | MRFGV238 | ||
| MRFGJ243 | R$ 1,70 | R$ 1,70 | 0.42 | 0 | 0 | 0 | 0 | 24,32 | 0 | 0 | 0 | 0 | -1 | 2,332 | 0 | MRFGV243 | ||
| MRFGJ248 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24,82 | 0 | 0 | 0 | 0 | -1 | 2,818 | 0 | MRFGV248 | ||
| MRFGJ253 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 25,32 | 0 | 0 | 0 | 0 | -1 | 3,304 | 0 | MRFGV253 | ||
| MRFGJ258 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 25,82 | 0 | 0 | 0 | 0 | -1 | 3,791 | 0 | MRFGV258 | ||
| MRFGJ263 | R$ 1,00 | R$ 1,00 | 0.3 | 0 | 0 | 0 | 0 | 26,32 | 0 | 0 | 0 | 0 | -1 | 4,277 | 0 | MRFGV263 | ||
| MRFGJ268 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 26,82 | 0 | 0 | 0 | 0 | -1 | 4,763 | 0 | MRFGV268 | ||
| MRFGJ273 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 27,32 | 0 | 0 | 0 | 0 | -1 | 5,249 | 0 | MRFGV273 | ||
| MRFGJ278 | R$ 0,85 | R$ 0,85 | 0.26 | 0 | 0 | 0 | 0 | 27,82 | 0 | 0 | 0 | 0 | -1 | 5,736 | 0 | MRFGV278 | ||
| MRFGJ283 | R$ 0,55 | R$ 0,55 | 0.2 | 0 | 0 | 0 | 0 | 28,32 | 0 | 0 | 0 | 0 | -1 | 6,222 | 0 | MRFGV283 | ||
| MRFGJ288 | R$ 0,50 | R$ 0,50 | 0.18 | 0 | 0 | 0 | 0 | 28,82 | 0 | 0 | 0 | 0 | -1 | 6,708 | 0 | MRFGV288 | ||
| MRFGJ293 | R$ 0,23 | R$ 0,23 | 0.11 | 0 | 0 | 0 | 0 | 29,32 | 0 | 0 | 0 | 0 | -1 | 7,195 | 0 | MRFGV293 |