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
MRFGI130R$ 14,15R$ 14,531
11,59300013,000000
-0.010,02R$ 0,02MRFGU130
MRFGI150R$ 9,81R$ 12,541
000015,000,0300,020
-0.010,03R$ 0,03MRFGU150
MRFGI160R$ 6,60R$ 11,541
000016,000000
-0.010,02R$ 0,02MRFGU160
MRFGI170R$ 4,85R$ 10,541
000017,000,0100,010
-0.010,01R$ 0,01MRFGU170
MRFGI180R$ 4,92R$ 9,541
000018,000,5000,250
-0.010,01R$ 0,01MRFGU180
MRFGI185R$ 4,10R$ 9,041
000018,500,0100,010
-0.010,01R$ 0,01MRFGU185
MRFGI190R$ 4,74R$ 8,541
000019,000,9800,490
-0.010,01R$ 0,01MRFGU190
MRFGI195R$ 3,25R$ 8,041
000019,500,1900,10-50,00
-0.010,01R$ 0,01MRFGU195
MRFGI200R$ 7,01R$ 7,541
16,8331,452,90020,00000-33,333
-0.010,02R$ 0,02MRFGU200
MRFGI205R$ 5,28R$ 7,041
000020,500,3000,15-66,667
-0.010,01R$ 0,01MRFGU205
MRFGI207R$ 6,50R$ 6,791
25,0000020,75000100,00
-0.010,02R$ 0,02MRFGU207
MRFGI210R$ 6,19R$ 6,541
23,800,701,40021,000,0500,030
-0.010,01R$ 0,01MRFGU210
MRFGI212R$ 4,75R$ 6,291
000021,250,2800,140
-0.020,02R$ 0,02MRFGU212
MRFGI215R$ 5,70R$ 6,041
44,6700021,500,2000,10-50,00
-0.020,02R$ 0,02MRFGU215
MRFGI217R$ 2,74R$ 5,791
000021,750000
-0.010,01R$ 0,01MRFGU217
MRFGI220R$ 3,85R$ 5,541
000022,0000050,00
-0.020,03R$ 0,03MRFGU220
MRFGI222R$ 4,91R$ 5,291
18,88600022,250,200,010,110
-0.110,29R$ 0,29MRFGU222
MRFGI225R$ 3,44R$ 5,041
000022,500,880,010,45-20,00
-0.030,04R$ 0,04MRFGU225
MRFGI227R$ 1,25R$ 4,791
000022,7500,010,010
-0.040,05R$ 0,05MRFGU227
MRFGI230R$ 3,05R$ 4,541
02,2604,5223,000,0400,02-57,143
-0.030,03R$ 0,03MRFGU230
MRFGI232R$ 4,28R$ 4,291
53,4052,330,204,4523,25000-28,571
-0.040,05R$ 0,05MRFGU232
MRFGI235R$ 3,76R$ 4,041
45,73600023,500,200,030,120
-0.040,05R$ 0,05MRFGU235
MRFGI237R$ 3,53R$ 3,791
60,4550,911,82023,75000-71,429
-0.040,04R$ 0,04MRFGU237
MRFGI240R$ 3,35R$ 3,541
58,0192,150,294,0024,000,130,030,08-45,833
-0.090,13R$ 0,13MRFGU240
MRFGI242R$ 2,80R$ 3,301
63,7432,600,195,0024,250000
-0.110,18R$ 0,18MRFGU242
MRFGI245R$ 2,67R$ 3,051
70,06400024,500000
-0.110,16R$ 0,16MRFGU245
MRFGI247R$ 2,70R$ 2,801
119,5120,150,30024,75000-55,00
-0.090,09R$ 0,09MRFGU247
MRFGI250R$ 2,49R$ 2,551
114,6551,4002,8025,0000,090,05-65,385
-0.090,09R$ 0,09MRFGU250
MRFGI255R$ 1,95R$ 2,051
160,002,231,952,5025,50000-57,143
-0.140,15R$ 0,15MRFGU255
MRFGI260R$ 1,40R$ 1,551
197,8720,810,051,5726,0000,160,08-57,143
-0.230,33R$ 0,33MRFGU260
MRFGI265R$ 1,10R$ 1,100.88
292,8570,300,60026,500,600,150,38-55,556
-0.290,40R$ 0,40MRFGU265
MRFGI270R$ 0,75R$ 0,750.71
294,7370,470,040,9027,001,0000,50-78,261
-0.390,70R$ 0,70MRFGU270
MRFGI275R$ 0,44R$ 0,440.53
388,8890,230,010,4527,5000,500,25-70,857
-0.480,51R$ 0,51MRFGU275
MRFGI280R$ 0,30R$ 0,300.37
400,000,1600,3128,000000
-10,4510MRFGU280
MRFGI285R$ 0,02R$ 0,020.07
00,7501,5028,500000
-10,9510MRFGU285
MRFGI290R$ 0,03R$ 0,030.07
00,2500,5029,000000
-0.465,49R$ 5,49MRFGU290
MRFGI295R$ 0,05R$ 0,050.08
00,5001,0029,500000
-11,950MRFGU295
MRFGI300R$ 0,04R$ 0,040.06
00,0900,1730,000000
-12,4490MRFGU300
MRFGI305R$ 0,01R$ 0,010.02
000030,500000
-12,949R$ 7,53MRFGU305
MRFGI310R$ 0,03R$ 0,030.04
00,2300,4531,00000-31,429
-0.883,60R$ 3,60MRFGU310
MRFGI315R$ 0,02R$ 0,020.03
00,2000,4031,50000-48,045
-0.744,65R$ 4,65MRFGU315