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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
MRFGI150 | R$ 0,01 | R$ 6,58 | 1 | 0 | 0 | 0 | 0 | 15,00 | 0 | 0 | 0 | 0 | -0.03 | 0,05 | R$ 0,05 | MRFGU150 | ||
MRFGI160 | R$ 5,95 | R$ 5,95 | 0.89 | 0 | 0 | 0 | 0 | 16,00 | 0 | 0,03 | 0,02 | 63,636 | -0.07 | 0,18 | R$ 0,18 | MRFGU160 | ||
MRFGI170 | R$ 0,01 | R$ 4,62 | 1 | 0 | 0 | 0 | 0 | 17,00 | 0,25 | 0 | 0,13 | 0 | -0.1 | 0,22 | R$ 0,22 | MRFGU170 | ||
MRFGI180 | R$ 4,30 | R$ 4,30 | 0.81 | -24,825 | 0 | 0 | 0 | 18,00 | 0,50 | 0,10 | 0,30 | 25,00 | -0.14 | 0,30 | R$ 0,30 | MRFGU180 | ||
MRFGI185 | R$ 4,69 | R$ 4,69 | 0.73 | 0 | 0 | 0 | 0 | 18,50 | 0 | 0,21 | 0,11 | -2,381 | -0.17 | 0,41 | R$ 0,41 | MRFGU185 | ||
MRFGI190 | 0 | R$ 2,65 | 1 | 0 | 0 | 0 | 0 | 19,00 | 0,70 | 0,33 | 0,52 | 0 | -0.2 | 0,47 | R$ 0,47 | MRFGU190 | ||
MRFGI195 | R$ 3,02 | R$ 3,02 | 0.73 | 1,003 | 0 | 0 | 0 | 19,50 | 0 | 0 | 0 | -4,478 | -0.25 | 0,64 | R$ 0,64 | MRFGU195 | ||
MRFGI200 | R$ 4,11 | R$ 4,11 | 0.66 | 0 | 0 | 0 | 0 | 20,00 | 1,00 | 0,72 | 0,86 | -2,597 | -0.29 | 0,75 | R$ 0,75 | MRFGU200 | ||
MRFGI205 | R$ 3,30 | R$ 3,30 | 0.63 | 0 | 0 | 0 | 0 | 20,50 | 0 | 0 | 0 | 6,818 | -0.34 | 0,94 | R$ 0,94 | MRFGU205 | ||
MRFGI207 | 0 | R$ 0,93 | 1 | 0 | 0 | 0 | 0 | 20,75 | 0 | 0 | 0 | 0 | -0.37 | 1,07 | R$ 1,07 | MRFGU207 | ||
MRFGI210 | R$ 2,02 | R$ 2,02 | 0.6 | -3,349 | 2,13 | 1,82 | 2,43 | 21,00 | 2,07 | 0,32 | 1,19 | 8,571 | -0.39 | 1,14 | R$ 1,14 | MRFGU210 | ||
MRFGI212 | R$ 1,95 | R$ 1,95 | 0.58 | 2,632 | 0 | 0 | 0 | 21,25 | 0 | 0 | 0 | 9,60 | -0.42 | 1,37 | R$ 1,37 | MRFGU212 | ||
MRFGI215 | R$ 1,75 | R$ 1,75 | 0.56 | -1,13 | 0,78 | 1,55 | 0 | 21,50 | 1,42 | 0,33 | 0,88 | 2,143 | -0.44 | 1,43 | R$ 1,43 | MRFGU215 | ||
MRFGI217 | R$ 1,72 | R$ 1,72 | 0.54 | -5,495 | 0 | 0 | 0 | 21,75 | 0 | 0,10 | 0,05 | 24,561 | -0.47 | 1,42 | R$ 1,42 | MRFGU217 | ||
MRFGI220 | R$ 1,83 | R$ 1,83 | 0.52 | 10,909 | 0 | 0 | 0 | 22,00 | 0 | 0,60 | 0,30 | -14,839 | -0.51 | 1,32 | R$ 1,32 | MRFGU220 | ||
MRFGI222 | R$ 1,57 | R$ 1,57 | 0.5 | 0,641 | 3,72 | 0 | 7,44 | 22,25 | 0 | 0 | 0 | 0 | -0.54 | 1,55 | R$ 1,55 | MRFGU222 | ||
MRFGI225 | R$ 1,34 | R$ 1,34 | 0.47 | 1,515 | 1,15 | 0 | 2,29 | 22,50 | 0 | 1,35 | 0,68 | -4,787 | -0.56 | 1,79 | R$ 1,79 | MRFGU225 | ||
MRFGI227 | R$ 1,42 | R$ 1,42 | 0.46 | 20,339 | 0 | 0 | 0 | 22,75 | 0 | 0 | 0 | 0 | -1 | 1,035 | 0 | MRFGU227 | ||
MRFGI230 | R$ 1,11 | R$ 1,11 | 0.42 | -1,77 | 1,65 | 0 | 3,30 | 23,00 | 0 | 0 | 0 | -1,364 | -0.61 | 2,17 | R$ 2,17 | MRFGU230 | ||
MRFGI232 | R$ 1,27 | R$ 1,27 | 0.42 | 0 | 0 | 0 | 0 | 23,25 | 0 | 0 | 0 | 0 | -1 | 1,526 | 0 | MRFGU232 | ||
MRFGI235 | R$ 1,02 | R$ 1,02 | 0.38 | 10,87 | 0,80 | 0 | 1,59 | 23,50 | 0 | 0 | 0 | 5,085 | -0.66 | 2,48 | R$ 2,48 | MRFGU235 | ||
MRFGI237 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,75 | 0 | 0 | 0 | 0 | -1 | 2,017 | 0 | MRFGU237 | ||
MRFGI240 | R$ 0,81 | R$ 0,81 | 0.33 | -10,00 | 0,96 | 0,81 | 1,10 | 24,00 | 0 | 1,45 | 0,73 | -4,483 | -0.72 | 2,77 | R$ 2,77 | MRFGU240 | ||
MRFGI242 | R$ 0,73 | R$ 0,73 | 0.31 | 0 | 0 | 0 | 0 | 24,25 | 0 | 0 | 0 | 0 | -1 | 2,508 | 0 | MRFGU242 | ||
MRFGI245 | R$ 0,82 | R$ 0,82 | 0.32 | -21,905 | 0,61 | 0 | 1,22 | 24,50 | 0 | 0 | 0 | 51,643 | -0.75 | 3,23 | R$ 3,23 | MRFGU245 | ||
MRFGI247 | R$ 0,56 | R$ 0,56 | 0.26 | 0 | 0 | 0 | 0 | 24,75 | 0 | 0 | 0 | 0 | -1 | 3,00 | 0 | MRFGU247 | ||
MRFGI250 | R$ 0,61 | R$ 0,61 | 0.27 | 0 | 0,45 | 0,10 | 0,80 | 25,00 | 0 | 0 | 0 | -11,884 | -1 | 3,246 | R$ 3,04 | MRFGU250 | ||
MRFGI255 | R$ 0,53 | R$ 0,53 | 0.24 | -32,911 | 0 | 0 | 0 | 25,50 | 0 | 0 | 0 | -12,50 | -1 | 3,737 | R$ 3,50 | MRFGU255 | ||
MRFGI260 | R$ 0,50 | R$ 0,50 | 0.22 | 0 | 0,43 | 0,10 | 0,75 | 26,00 | 0 | 0 | 0 | 0 | -1 | 4,228 | 0 | MRFGU260 | ||
MRFGI265 | R$ 0,33 | R$ 0,33 | 0.17 | 0 | 0,10 | 0,20 | 0 | 26,50 | 0 | 0 | 0 | 0 | -1 | 4,719 | 0 | MRFGU265 | ||
MRFGI270 | R$ 0,41 | R$ 0,41 | 0.18 | -19,608 | 0,85 | 0,19 | 1,50 | 27,00 | 0 | 0 | 0 | 0 | -1 | 5,211 | 0 | MRFGU270 | ||
MRFGI275 | R$ 0,29 | R$ 0,29 | 0.14 | 0 | 0 | 0 | 0 | 27,50 | 0 | 0 | 0 | 0 | -0.92 | 5,82 | R$ 5,82 | MRFGU275 | ||
MRFGI280 | R$ 0,45 | R$ 0,45 | 0.18 | 0 | 0,05 | 0,10 | 0 | 28,00 | 0 | 0 | 0 | 0 | -1 | 6,193 | 0 | MRFGU280 | ||
MRFGI285 | R$ 0,22 | R$ 0,22 | 0.11 | 0 | 0 | 0 | 0 | 28,50 | 0 | 0 | 0 | 0 | -1 | 6,685 | 0 | MRFGU285 | ||
MRFGI290 | R$ 0,22 | R$ 0,22 | 0.11 | 0 | 0,20 | 0 | 0,40 | 29,00 | 0 | 0 | 0 | 0 | -0.41 | 13,657 | R$ 5,85 | MRFGU290 | ||
MRFGI295 | R$ 0,18 | R$ 0,18 | 0.09 | 0 | 0 | 0 | 0 | 29,50 | 0 | 0 | 0 | 0 | -1 | 7,667 | 0 | MRFGU295 | ||
MRFGI300 | R$ 0,18 | R$ 0,18 | 0.09 | 0 | 0,01 | 0,02 | 0 | 30,00 | 0 | 0 | 0 | 0 | -1 | 8,158 | 0 | MRFGU300 | ||
MRFGI305 | R$ 0,16 | R$ 0,16 | 0.08 | 0 | 0 | 0 | 0 | 30,50 | 0 | 0 | 0 | 0 | -1 | 8,65 | 0 | MRFGU305 | ||
MRFGI310 | R$ 0,15 | R$ 0,15 | 0.07 | 0 | 0 | 0 | 0 | 31,00 | 0 | 0 | 0 | 0 | -1 | 9,141 | 0 | MRFGU310 | ||
MRFGI315 | R$ 0,10 | R$ 0,10 | 0.05 | 0 | 0 | 0 | 0 | 31,50 | 0 | 0 | 0 | 0 | -1 | 9,632 | R$ 7,98 | MRFGU315 |