Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 15,03
0,20 (1,35 %)
19/05/2022 17:00
2022 2023 2024
Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio
Série F
Série R
17/06/2022
Vencimento
26 dias
Até o Vencimento
19 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série G
Série S
15/07/2022
Vencimento
54 dias
Até o Vencimento
39 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série H
Série T
19/08/2022
Vencimento
89 dias
Até o Vencimento
64 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série I
Série U
16/09/2022
Vencimento
117 dias
Até o Vencimento
83 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série J
Série V
21/10/2022
Vencimento
152 dias
Até o Vencimento
107 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série K
Série W
18/11/2022
Vencimento
180 dias
Até o Vencimento
125 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série L
Série X
16/12/2022
Vencimento
208 dias
Até o Vencimento
145 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série A
Série M
20/01/2023
Vencimento
243 dias
Até o Vencimento
169 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série B
Série N
17/02/2023
Vencimento
271 dias
Até o Vencimento
189 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série C
Série O
17/03/2023
Vencimento
299 dias
Até o Vencimento
209 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série D
Série P
20/04/2023
Vencimento
333 dias
Até o Vencimento
233 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série E
Série Q
19/05/2023
Vencimento
362 dias
Até o Vencimento
254 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série F
Série R
16/06/2023
Vencimento
390 dias
Até o Vencimento
274 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série G
Série S
21/07/2023
Vencimento
425 dias
Até o Vencimento
299 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série H
Série T
18/08/2023
Vencimento
453 dias
Até o Vencimento
319 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série I
Série U
15/09/2023
Vencimento
481 dias
Até o Vencimento
339 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série J
Série V
20/10/2023
Vencimento
516 dias
Até o Vencimento
364 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série K
Série W
17/11/2023
Vencimento
544 dias
Até o Vencimento
384 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série L
Série X
15/12/2023
Vencimento
572 dias
Até o Vencimento
404 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série A
Série M
19/01/2024
Vencimento
607 dias
Até o Vencimento
429 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série B
Série N
16/02/2024
Vencimento
635 dias
Até o Vencimento
449 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série C
Série O
15/03/2024
Vencimento
663 dias
Até o Vencimento
469 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série D
Série P
19/04/2024
Vencimento
698 dias
Até o Vencimento
494 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424
Série E
Série Q
17/05/2024
Vencimento
726 dias
Até o Vencimento
514 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF107CompraR$ 10,1717/06/2022Americano-ITM---------
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,03ITMR$ 9,0860 %R$ 3,36R$ 5,72120 %77.99 %0.03048-0.023170.02398
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,03ITMR$ 8,5557 %R$ 2,36R$ 6,19120 %73.70 %0.03950-0.029290.02245
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,03ITMR$ 1,7011 %R$ 1,36R$ 0,3435 %84.18 %0.13956-0.013370.01198
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,03ITMR$ 1,007 %R$ 0,86R$ 0,14-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,03ITMR$ 1,047 %R$ 0,36R$ 0,6845 %63.03 %0.19518-0.022590.01611
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,03ATMR$ 0,795 %R$ 0,00R$ 0,7946 %52.91 %0.20265-0.023210.01698
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,03OTMR$ 0,564 %R$ 0,00R$ 0,5645 %42.76 %0.20468-0.021820.01675
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,03OTMR$ 0,372 %R$ 0,00R$ 0,3743 %32.64 %0.19522-0.018980.01539
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,03OTMR$ 0,252 %R$ 0,00R$ 0,2543 %24.29 %0.16930-0.016200.01335
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,03OTMR$ 0,181 %R$ 0,00R$ 0,1845 %18.33 %0.13893-0.013990.01133
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,03OTMR$ 0,111 %R$ 0,00R$ 0,1144 %12.47 %0.10955-0.010540.00877
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,03OTMR$ 0,091 %R$ 0,00R$ 0,0947 %10.02 %0.08778-0.009530.00750
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,03OTMR$ 0,070 %R$ 0,00R$ 0,0749 %7.83 %0.07002-0.008210.00625
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,03OTMR$ 0,050 %R$ 0,00R$ 0,0550 %5.78 %0.05433-0.006590.00494
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,03OTMR$ 0,040 %R$ 0,00R$ 0,0451 %4.62 %0.04383-0.005440.00424