Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 15,35
0,70 (4,78 %)
16/08/2022 17:00
2022 2023 2024
Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto
Série H
Série T
19/08/2022
Vencimento
3 dias
Até o Vencimento
3 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série I
Série U
16/09/2022
Vencimento
31 dias
Até o Vencimento
22 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série J
Série V
21/10/2022
Vencimento
66 dias
Até o Vencimento
46 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série K
Série W
18/11/2022
Vencimento
94 dias
Até o Vencimento
64 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série L
Série X
16/12/2022
Vencimento
122 dias
Até o Vencimento
84 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série A
Série M
20/01/2023
Vencimento
157 dias
Até o Vencimento
108 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série B
Série N
17/02/2023
Vencimento
185 dias
Até o Vencimento
128 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série C
Série O
17/03/2023
Vencimento
213 dias
Até o Vencimento
148 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série D
Série P
20/04/2023
Vencimento
247 dias
Até o Vencimento
172 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série E
Série Q
19/05/2023
Vencimento
276 dias
Até o Vencimento
193 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série F
Série R
16/06/2023
Vencimento
304 dias
Até o Vencimento
213 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série G
Série S
21/07/2023
Vencimento
339 dias
Até o Vencimento
238 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série H
Série T
18/08/2023
Vencimento
367 dias
Até o Vencimento
258 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série I
Série U
15/09/2023
Vencimento
395 dias
Até o Vencimento
278 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série J
Série V
20/10/2023
Vencimento
430 dias
Até o Vencimento
303 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série K
Série W
17/11/2023
Vencimento
458 dias
Até o Vencimento
323 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série L
Série X
15/12/2023
Vencimento
486 dias
Até o Vencimento
343 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série A
Série M
19/01/2024
Vencimento
521 dias
Até o Vencimento
368 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série B
Série N
16/02/2024
Vencimento
549 dias
Até o Vencimento
388 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série C
Série O
15/03/2024
Vencimento
577 dias
Até o Vencimento
408 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série D
Série P
19/04/2024
Vencimento
612 dias
Até o Vencimento
433 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série E
Série Q
17/05/2024
Vencimento
640 dias
Até o Vencimento
453 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série F
Série R
21/06/2024
Vencimento
675 dias
Até o Vencimento
478 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série G
Série S
19/07/2024
Vencimento
703 dias
Até o Vencimento
498 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------
Série H
Série T
16/08/2024
Vencimento
731 dias
Até o Vencimento
518 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGJ111CompraR$ 11,1721/10/2022Americano-ITM---------
MRFG3MRFGJ114CompraR$ 11,4221/10/2022Europeu-ITM---------
MRFG3MRFGJ116CompraR$ 11,6721/10/2022Americano-ITM---------
MRFG3MRFGJ121CompraR$ 12,1721/10/2022Americano-ITM---------
MRFG3MRFGJ126CompraR$ 12,6721/10/2022AmericanoR$ 15,35ITMR$ 2,4516 %R$ 2,68-R$ 0,23-----
MRFG3MRFGJ131CompraR$ 13,1721/10/2022Americano-ITM---------
MRFG3MRFGJ136CompraR$ 13,6721/10/2022AmericanoR$ 15,35ITMR$ 1,6811 %R$ 1,68R$ 0,00-----
MRFG3MRFGJ141CompraR$ 14,1721/10/2022AmericanoR$ 15,35ITMR$ 2,0713 %R$ 1,18R$ 0,8945 %73.89 %0.10829-0.015520.02172
MRFG3MRFGJ146CompraR$ 14,6721/10/2022AmericanoR$ 15,35ITMR$ 1,7712 %R$ 0,68R$ 1,0945 %67.73 %0.11835-0.016360.02398
MRFG3MRFGJ151CompraR$ 15,1721/10/2022AmericanoR$ 15,35ATMR$ 1,4610 %R$ 0,18R$ 1,2844 %61.53 %0.12962-0.016410.02554
MRFG3MRFGJ156CompraR$ 15,6721/10/2022AmericanoR$ 15,35OTMR$ 1,218 %R$ 0,00R$ 1,2144 %54.94 %0.13464-0.016390.02645
MRFG3MRFGJ161CompraR$ 16,1721/10/2022AmericanoR$ 15,35OTMR$ 0,966 %R$ 0,00R$ 0,9643 %48.13 %0.13976-0.015650.02663
MRFG3MRFGJ166CompraR$ 16,6721/10/2022AmericanoR$ 15,35OTMR$ 0,654 %R$ 0,00R$ 0,6537 %39.79 %0.15329-0.013140.02605
MRFG3MRFGJ190CompraR$ 17,1721/10/2022AmericanoR$ 15,35OTMR$ 0,684 %R$ 0,00R$ 0,6845 %36.65 %0.12522-0.014780.02515
MRFG3MRFGJ195CompraR$ 17,6721/10/2022AmericanoR$ 15,35OTMR$ 0,503 %R$ 0,00R$ 0,5043 %30.14 %0.12146-0.012920.02328
MRFG3MRFGJ200CompraR$ 18,1721/10/2022AmericanoR$ 15,35OTMR$ 0,403 %R$ 0,00R$ 0,4043 %25.33 %0.11083-0.011760.02138
MRFG3MRFGJ205CompraR$ 18,6721/10/2022Americano-OTM---------
MRFG3MRFGJ210CompraR$ 19,1721/10/2022Americano-OTM---------
MRFG3MRFGJ215CompraR$ 19,6721/10/2022Americano-OTM---------
MRFG3MRFGJ220CompraR$ 20,1721/10/2022Americano-OTM---------