Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 22,57
0,18 (0,80 %)
28/01/2022 17:00
2022 2023 2024
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 B
Série N
18/02/2022
Vencimento
15 dias
Até o Vencimento
21 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série C
Série O
18/03/2022
Vencimento
33 dias
Até o Vencimento
49 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série D
Série P
14/04/2022
Vencimento
52 dias
Até o Vencimento
76 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série E
Série Q
20/05/2022
Vencimento
76 dias
Até o Vencimento
112 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série F
Série R
17/06/2022
Vencimento
95 dias
Até o Vencimento
140 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série G
Série S
15/07/2022
Vencimento
115 dias
Até o Vencimento
168 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série H
Série T
19/08/2022
Vencimento
140 dias
Até o Vencimento
203 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série I
Série U
16/09/2022
Vencimento
159 dias
Até o Vencimento
231 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série J
Série V
21/10/2022
Vencimento
183 dias
Até o Vencimento
266 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série K
Série W
18/11/2022
Vencimento
201 dias
Até o Vencimento
294 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série L
Série X
16/12/2022
Vencimento
221 dias
Até o Vencimento
322 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série A
Série M
20/01/2023
Vencimento
245 dias
Até o Vencimento
357 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série B
Série N
17/02/2023
Vencimento
265 dias
Até o Vencimento
385 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série C
Série O
17/03/2023
Vencimento
285 dias
Até o Vencimento
413 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série D
Série P
20/04/2023
Vencimento
309 dias
Até o Vencimento
447 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série E
Série Q
19/05/2023
Vencimento
330 dias
Até o Vencimento
476 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série F
Série R
16/06/2023
Vencimento
350 dias
Até o Vencimento
504 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série G
Série S
21/07/2023
Vencimento
375 dias
Até o Vencimento
539 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série H
Série T
18/08/2023
Vencimento
395 dias
Até o Vencimento
567 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série I
Série U
15/09/2023
Vencimento
415 dias
Até o Vencimento
595 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série J
Série V
20/10/2023
Vencimento
440 dias
Até o Vencimento
630 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série K
Série W
17/11/2023
Vencimento
460 dias
Até o Vencimento
658 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série L
Série X
15/12/2023
Vencimento
480 dias
Até o Vencimento
686 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600
Série A
Série M
19/01/2024
Vencimento
505 dias
Até o Vencimento
721 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGB190CompraR$ 17,7518/02/2022Americano-ITM---------
MRFG3MRFGB195CompraR$ 18,2518/02/2022AmericanoR$ 22,57ITMR$ 4,3519 %R$ 4,32R$ 0,03-----
MRFG3MRFGB200CompraR$ 18,7518/02/2022AmericanoR$ 22,57ITMR$ 4,1518 %R$ 3,82R$ 0,3355 %90.01 %0.04831-0.021180.01152
MRFG3MRFGB205CompraR$ 19,2518/02/2022AmericanoR$ 22,57ITMR$ 3,8417 %R$ 3,32R$ 0,5259 %84.60 %0.05825-0.026700.01631
MRFG3MRFGB210CompraR$ 19,7518/02/2022AmericanoR$ 22,57ITMR$ 3,7517 %R$ 2,82R$ 0,9376 %76.99 %0.05939-0.040390.02042
MRFG3MRFGB215CompraR$ 20,2518/02/2022AmericanoR$ 22,57ITMR$ 2,7012 %R$ 2,32R$ 0,3841 %84.95 %0.08676-0.021130.01535
MRFG3MRFGB220CompraR$ 20,7518/02/2022AmericanoR$ 22,57ITMR$ 1,959 %R$ 1,82R$ 0,1317 %98.19 %0.04536-0.008900.00255
MRFG3MRFGB225CompraR$ 21,2518/02/2022AmericanoR$ 22,57ITMR$ 3,0013 %R$ 1,32R$ 1,6894 %65.23 %0.06488-0.062820.02247
MRFG3MRFGB230CompraR$ 21,7518/02/2022AmericanoR$ 22,57ITMR$ 1,205 %R$ 0,82R$ 0,3827 %74.34 %0.20563-0.021580.01847
MRFG3MRFGB235CompraR$ 22,2518/02/2022AmericanoR$ 22,57ATMR$ 1,155 %R$ 0,32R$ 0,8340 %59.87 %0.16850-0.032340.02217
MRFG3MRFGB240CompraR$ 22,7518/02/2022AmericanoR$ 22,57ATMR$ 0,854 %R$ 0,00R$ 0,8538 %51.12 %0.18253-0.031210.02286
MRFG3MRFGB245CompraR$ 23,2518/02/2022AmericanoR$ 22,57OTMR$ 0,663 %R$ 0,00R$ 0,6639 %42.51 %0.17470-0.030800.02247
MRFG3MRFGB250CompraR$ 23,7518/02/2022AmericanoR$ 22,57OTMR$ 0,482 %R$ 0,00R$ 0,4839 %34.17 %0.16525-0.028180.02104
MRFG3MRFGB255CompraR$ 24,2518/02/2022AmericanoR$ 22,57OTMR$ 0,342 %R$ 0,00R$ 0,3438 %26.60 %0.14884-0.024720.01881
MRFG3MRFGB260CompraR$ 24,7518/02/2022AmericanoR$ 22,57OTMR$ 0,231 %R$ 0,00R$ 0,2338 %19.86 %0.12817-0.020530.01598
MRFG3MRFGB265CompraR$ 25,2518/02/2022AmericanoR$ 22,57OTMR$ 0,161 %R$ 0,00R$ 0,1638 %14.77 %0.10537-0.016980.01323
MRFG3MRFGB270CompraR$ 25,7518/02/2022AmericanoR$ 22,57OTMR$ 0,121 %R$ 0,00R$ 0,1239 %11.38 %0.08524-0.014520.01105
MRFG3MRFGB275CompraR$ 26,2518/02/2022AmericanoR$ 22,57OTMR$ 0,090 %R$ 0,00R$ 0,0941 %8.75 %0.06837-0.012260.00912
MRFG3MRFGB280CompraR$ 26,7518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0539 %5.46 %0.04937-0.008190.00634
MRFG3MRFGB285CompraR$ 27,2518/02/2022AmericanoR$ 22,57OTMR$ 0,050 %R$ 0,00R$ 0,0543 %5.09 %0.04295-0.008380.00600