Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 23,70
-0,75 (-3,07 %)
26/11/2021 17:00
2021 2022 2023
Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Junho Julho Agosto Setembro Outubro Novembro
Série L
Série X
17/12/2021
Vencimento
15 dias
Até o Vencimento
20 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série A
Série M
21/01/2022
Vencimento
37 dias
Até o Vencimento
55 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série B
Série N
18/02/2022
Vencimento
56 dias
Até o Vencimento
83 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série C
Série O
18/03/2022
Vencimento
74 dias
Até o Vencimento
111 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série D
Série P
14/04/2022
Vencimento
93 dias
Até o Vencimento
138 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série E
Série Q
20/05/2022
Vencimento
117 dias
Até o Vencimento
174 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série F
Série R
17/06/2022
Vencimento
136 dias
Até o Vencimento
202 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série G
Série S
15/07/2022
Vencimento
156 dias
Até o Vencimento
230 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série H
Série T
19/08/2022
Vencimento
181 dias
Até o Vencimento
265 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série I
Série U
16/09/2022
Vencimento
200 dias
Até o Vencimento
293 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série J
Série V
21/10/2022
Vencimento
224 dias
Até o Vencimento
328 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série K
Série W
18/11/2022
Vencimento
242 dias
Até o Vencimento
356 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série L
Série X
16/12/2022
Vencimento
262 dias
Até o Vencimento
384 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série A
Série M
20/01/2023
Vencimento
286 dias
Até o Vencimento
419 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série B
Série N
17/02/2023
Vencimento
306 dias
Até o Vencimento
447 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série C
Série O
17/03/2023
Vencimento
326 dias
Até o Vencimento
475 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série D
Série P
20/04/2023
Vencimento
350 dias
Até o Vencimento
509 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série F
Série R
16/06/2023
Vencimento
391 dias
Até o Vencimento
566 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série G
Série S
21/07/2023
Vencimento
416 dias
Até o Vencimento
601 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série H
Série T
18/08/2023
Vencimento
436 dias
Até o Vencimento
629 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série I
Série U
15/09/2023
Vencimento
456 dias
Até o Vencimento
657 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série J
Série V
20/10/2023
Vencimento
481 dias
Até o Vencimento
692 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679
Série K
Série W
17/11/2023
Vencimento
501 dias
Até o Vencimento
720 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGL196CompraR$ 19,6017/12/2021AmericanoR$ 23,70ITMR$ 6,3527 %R$ 4,10R$ 2,25120 %76.69 %0.03604-0.062950.02164
MRFG3MRFGL201CompraR$ 20,1017/12/2021AmericanoR$ 23,70ITMR$ 5,8525 %R$ 3,60R$ 2,25143 %73.09 %0.03261-0.079550.02335
MRFG3MRFGL206CompraR$ 20,6017/12/2021AmericanoR$ 23,70ITMR$ 5,4023 %R$ 3,10R$ 2,30136 %71.41 %0.03533-0.077990.02405
MRFG3MRFGL211CompraR$ 21,1017/12/2021AmericanoR$ 23,70ITMR$ 4,8020 %R$ 2,60R$ 2,20120 %69.85 %0.04014-0.069450.02520
MRFG3MRFGL216CompraR$ 21,6017/12/2021Americano-ITM---------
MRFG3MRFGL221CompraR$ 22,1017/12/2021AmericanoR$ 23,70ITMR$ 2,3010 %R$ 1,60R$ 0,7055 %72.86 %0.10065-0.038810.02000
MRFG3MRFGL223CompraR$ 22,3517/12/2021EuropeuR$ 23,70ITMR$ 2,008 %R$ 1,35R$ 0,6548 %71.95 %0.11613-0.035270.02032
MRFG3MRFGL226CompraR$ 22,6017/12/2021AmericanoR$ 23,70ITMR$ 3,0013 %R$ 1,10R$ 1,9094 %63.17 %0.06256-0.066870.02412
MRFG3MRFGL231CompraR$ 23,1017/12/2021Americano-ITM---------
MRFG3MRFGL236CompraR$ 23,6017/12/2021AmericanoR$ 23,70ATMR$ 1,205 %R$ 0,10R$ 1,1045 %55.48 %0.14424-0.037580.02384
MRFG3MRFGL241CompraR$ 24,1017/12/2021AmericanoR$ 23,70ATMR$ 0,844 %R$ 0,00R$ 0,8440 %47.48 %0.16407-0.033460.02402
MRFG3MRFGL246CompraR$ 24,6017/12/2021AmericanoR$ 23,70OTMR$ 0,643 %R$ 0,00R$ 0,6440 %39.54 %0.15931-0.031840.02323
MRFG3MRFGL251CompraR$ 25,1017/12/2021AmericanoR$ 23,70OTMR$ 0,462 %R$ 0,00R$ 0,4639 %31.70 %0.15091-0.028490.02149
MRFG3MRFGL256CompraR$ 25,6017/12/2021AmericanoR$ 23,70OTMR$ 0,321 %R$ 0,00R$ 0,3238 %24.50 %0.13599-0.024430.01896
MRFG3MRFGL261CompraR$ 26,1017/12/2021AmericanoR$ 23,70OTMR$ 0,261 %R$ 0,00R$ 0,2640 %20.07 %0.11528-0.022740.01692
MRFG3MRFGL266CompraR$ 26,6017/12/2021AmericanoR$ 23,70OTMR$ 0,181 %R$ 0,00R$ 0,1840 %15.06 %0.09691-0.018680.01410
MRFG3MRFGL271CompraR$ 27,1017/12/2021AmericanoR$ 23,70OTMR$ 0,151 %R$ 0,00R$ 0,1542 %12.47 %0.08099-0.017170.01239
MRFG3MRFGL276CompraR$ 27,6017/12/2021AmericanoR$ 23,70OTMR$ 0,100 %R$ 0,00R$ 0,1042 %8.99 %0.06480-0.013340.00979
MRFG3MRFGL281CompraR$ 28,1017/12/2021AmericanoR$ 23,70OTMR$ 0,090 %R$ 0,00R$ 0,0944 %7.83 %0.05500-0.012720.00883
MRFG3MRFGL286CompraR$ 28,6017/12/2021AmericanoR$ 23,70OTMR$ 0,060 %R$ 0,00R$ 0,0644 %5.58 %0.04274-0.009660.00679