Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/MRFG3

MRFG3 MARFRIG ON

    • R$ 24,40

    -0,60 arrow -2,40%

    • R$ 24,85

      Máxima

    • R$ 23,84

      Mínima

    • 9.510.900,00

      Volume

    • 17/06/25, 17:59:35

      Último Negócio

    • R$ 24,68

      Abertura

    • R$ 230,19

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 40,27%

      IV (1a)

    • 48,91%

      EWMA (1a)

    • 0,89

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MRFGI150R$ 0,01R$ 9,901
000015,000000
-0.080,52R$ 0,52MRFGU150
MRFGI160R$ 8,30R$ 8,941
-1,3080,501,00016,000,4800,2413,333
-0.050,17R$ 0,17MRFGU160
MRFGI170R$ 0,01R$ 7,971
000017,000000
-0.182,60R$ 2,60MRFGU170
MRFGI180R$ 6,52R$ 7,001
-8,68300018,000000
000MRFGU180
MRFGI1900R$ 6,041
000019,000,400,220,31-3,448
-0.090,28R$ 0,28MRFGU190
MRFGI195R$ 5,35R$ 5,551
000019,500000
000MRFGU195
MRFGI2000R$ 5,071
000020,000000
-0.120,35R$ 0,35MRFGU200
MRFGI2050R$ 4,591
000020,500000
000MRFGU205
MRFGI210R$ 4,91R$ 4,910.8
000021,0000,100,0542,222
-0.180,64R$ 0,64MRFGU210
MRFGI2150R$ 3,621
000021,500000
000MRFGU215
MRFGI220R$ 3,69R$ 3,690.8
000022,000000
000MRFGU220
MRFGI2250R$ 2,651
000022,500000
-0.271,05R$ 1,05MRFGU225
MRFGI230R$ 2,99R$ 2,990.73
000023,000000
000MRFGU230
MRFGI2350R$ 1,691
000023,5000,490,250
000MRFGU235
MRFGI240R$ 1,93R$ 1,930.67
000024,000000
000MRFGU240
MRFGI2450R$ 0,721
000024,500000
000MRFGU245
MRFGI250R$ 1,60R$ 1,600.56
-11,11100025,000000
000MRFGU250
MRFGI255000
000025,500000
-10,2460MRFGU255
MRFGI260000
00,050,10026,000000
-10,730MRFGU260
MRFGI265000
000026,500000
-11,2130MRFGU265
MRFGI270R$ 1,11R$ 1,110.39
000027,000000
-11,6960MRFGU270
MRFGI275000
000027,500000
-12,1790MRFGU275
MRFGI280R$ 1,03R$ 1,030.34
51,47100028,000000
-12,6630MRFGU280
MRFGI285000
000028,500000
-13,1460MRFGU285
MRFGI290000
02,0004,0029,000000
-13,6290MRFGU290
MRFGI295000
000029,500000
-14,1130MRFGU295
MRFGI300000
000030,000000
-14,5960MRFGU300
MRFGI305000
000030,500000
-15,0790MRFGU305
MRFGI310R$ 0,63R$ 0,630.22
000031,000000
-15,5620MRFGU310
MRFGI315000
000031,500000
-16,0460MRFGU315