Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 23,51
0,77 (3,39 %)
14/01/2022 17:00
2022 2023 2024
Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro
Série A
Série M
21/01/2022
Vencimento
5 dias
Até o Vencimento
6 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série B
Série N
18/02/2022
Vencimento
24 dias
Até o Vencimento
34 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série C
Série O
18/03/2022
Vencimento
42 dias
Até o Vencimento
62 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série D
Série P
14/04/2022
Vencimento
61 dias
Até o Vencimento
89 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série E
Série Q
20/05/2022
Vencimento
85 dias
Até o Vencimento
125 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série F
Série R
17/06/2022
Vencimento
104 dias
Até o Vencimento
153 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série G
Série S
15/07/2022
Vencimento
124 dias
Até o Vencimento
181 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série H
Série T
19/08/2022
Vencimento
149 dias
Até o Vencimento
216 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série I
Série U
16/09/2022
Vencimento
168 dias
Até o Vencimento
244 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série J
Série V
21/10/2022
Vencimento
192 dias
Até o Vencimento
279 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série K
Série W
18/11/2022
Vencimento
210 dias
Até o Vencimento
307 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série L
Série X
16/12/2022
Vencimento
230 dias
Até o Vencimento
335 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série A
Série M
20/01/2023
Vencimento
254 dias
Até o Vencimento
370 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série B
Série N
17/02/2023
Vencimento
274 dias
Até o Vencimento
398 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série C
Série O
17/03/2023
Vencimento
294 dias
Até o Vencimento
426 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série D
Série P
20/04/2023
Vencimento
318 dias
Até o Vencimento
460 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série E
Série Q
19/05/2023
Vencimento
339 dias
Até o Vencimento
489 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série F
Série R
16/06/2023
Vencimento
359 dias
Até o Vencimento
517 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série G
Série S
21/07/2023
Vencimento
384 dias
Até o Vencimento
552 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série H
Série T
18/08/2023
Vencimento
404 dias
Até o Vencimento
580 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série I
Série U
15/09/2023
Vencimento
424 dias
Até o Vencimento
608 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série J
Série V
20/10/2023
Vencimento
449 dias
Até o Vencimento
643 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série K
Série W
17/11/2023
Vencimento
469 dias
Até o Vencimento
671 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série L
Série X
15/12/2023
Vencimento
489 dias
Até o Vencimento
699 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619
Série A
Série M
19/01/2024
Vencimento
514 dias
Até o Vencimento
734 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGA200CompraR$ 18,7521/01/2022AmericanoR$ 23,51ITMR$ 2,3510 %R$ 4,76-R$ 2,410 %100.00 %0.00000-0.006970.00000
MRFG3MRFGA205CompraR$ 19,2521/01/2022AmericanoR$ 23,51ITMR$ 2,5011 %R$ 4,26-R$ 1,760 %100.00 %0.00000-0.007150.00000
MRFG3MRFGA210CompraR$ 19,7521/01/2022AmericanoR$ 23,51ITMR$ 3,2914 %R$ 3,76-R$ 0,470 %100.00 %0.00000-0.007350.00000
MRFG3MRFGA215CompraR$ 20,2521/01/2022AmericanoR$ 23,51ITMR$ 1,657 %R$ 3,26-R$ 1,610 %100.00 %0.00000-0.007520.00000
MRFG3MRFGA220CompraR$ 20,7521/01/2022AmericanoR$ 23,51ITMR$ 1,888 %R$ 2,76-R$ 0,880 %100.00 %0.00000-0.007720.00000
MRFG3MRFGA225CompraR$ 21,2521/01/2022AmericanoR$ 23,51ITMR$ 1,757 %R$ 2,26-R$ 0,510 %100.00 %0.00000-0.007910.00000
MRFG3MRFGA230CompraR$ 21,7521/01/2022AmericanoR$ 23,51ITMR$ 1,828 %R$ 1,76R$ 0,0627 %97.10 %0.06584-0.013360.00242
MRFG3MRFGA235CompraR$ 22,2521/01/2022AmericanoR$ 23,51ITMR$ 1,396 %R$ 1,26R$ 0,1333 %87.12 %0.17253-0.028470.00769
MRFG3MRFGA240CompraR$ 22,7521/01/2022AmericanoR$ 23,51ITMR$ 0,994 %R$ 0,76R$ 0,2333 %75.83 %0.25521-0.038080.01141
MRFG3MRFGA245CompraR$ 23,2521/01/2022AmericanoR$ 23,51ATMR$ 0,613 %R$ 0,26R$ 0,3530 %62.12 %0.34536-0.040130.01391
MRFG3MRFGA250CompraR$ 23,7521/01/2022AmericanoR$ 23,51ATMR$ 0,402 %R$ 0,00R$ 0,4033 %44.95 %0.32489-0.043960.01447
MRFG3MRFGA255CompraR$ 24,2521/01/2022AmericanoR$ 23,51OTMR$ 0,211 %R$ 0,00R$ 0,2132 %29.14 %0.29146-0.036130.01255
MRFG3MRFGA260CompraR$ 24,7521/01/2022AmericanoR$ 23,51OTMR$ 0,151 %R$ 0,00R$ 0,1537 %20.37 %0.20992-0.033530.01035
MRFG3MRFGA265CompraR$ 25,2521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0634 %10.26 %0.14225-0.019600.00654
MRFG3MRFGA270CompraR$ 25,7521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0233 %4.20 %0.07535-0.009260.00328
MRFG3MRFGA275CompraR$ 26,2521/01/2022AmericanoR$ 23,51OTMR$ 0,020 %R$ 0,00R$ 0,0235 %3.68 %0.05789-0.008320.00318
MRFG3MRFGA280CompraR$ 26,7521/01/2022AmericanoR$ 23,51OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.20 %0.07100-0.009460.00794
MRFG3MRFGA285CompraR$ 27,2521/01/2022AmericanoR$ 23,51OTMR$ 0,100 %R$ 0,00R$ 0,1034 %9.34 %0.06980-0.009850.01168
MRFG3MRFGA290CompraR$ 27,7521/01/2022AmericanoR$ 23,51OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.63 %0.02322-0.003710.00192
MRFG3MRFGA295CompraR$ 28,2521/01/2022AmericanoR$ 23,51OTMR$ 0,050 %R$ 0,00R$ 0,0541 %5.03 %0.04205-0.008420.00619