Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 15,29
0,25 (1,66 %)
23/05/2022 17:00
2022 2023 2024
Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio
Série F
Série R
17/06/2022
Vencimento
24 dias
Até o Vencimento
17 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série G
Série S
15/07/2022
Vencimento
52 dias
Até o Vencimento
37 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série H
Série T
19/08/2022
Vencimento
87 dias
Até o Vencimento
62 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série I
Série U
16/09/2022
Vencimento
115 dias
Até o Vencimento
81 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série J
Série V
21/10/2022
Vencimento
150 dias
Até o Vencimento
105 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série K
Série W
18/11/2022
Vencimento
178 dias
Até o Vencimento
123 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série L
Série X
16/12/2022
Vencimento
206 dias
Até o Vencimento
143 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série A
Série M
20/01/2023
Vencimento
241 dias
Até o Vencimento
167 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série B
Série N
17/02/2023
Vencimento
269 dias
Até o Vencimento
187 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série C
Série O
17/03/2023
Vencimento
297 dias
Até o Vencimento
207 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série D
Série P
20/04/2023
Vencimento
331 dias
Até o Vencimento
231 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série E
Série Q
19/05/2023
Vencimento
360 dias
Até o Vencimento
252 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série F
Série R
16/06/2023
Vencimento
388 dias
Até o Vencimento
272 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série G
Série S
21/07/2023
Vencimento
423 dias
Até o Vencimento
297 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série H
Série T
18/08/2023
Vencimento
451 dias
Até o Vencimento
317 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série I
Série U
15/09/2023
Vencimento
479 dias
Até o Vencimento
337 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série J
Série V
20/10/2023
Vencimento
514 dias
Até o Vencimento
362 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série K
Série W
17/11/2023
Vencimento
542 dias
Até o Vencimento
382 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série L
Série X
15/12/2023
Vencimento
570 dias
Até o Vencimento
402 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série A
Série M
19/01/2024
Vencimento
605 dias
Até o Vencimento
427 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série B
Série N
16/02/2024
Vencimento
633 dias
Até o Vencimento
447 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série C
Série O
15/03/2024
Vencimento
661 dias
Até o Vencimento
467 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série D
Série P
19/04/2024
Vencimento
696 dias
Até o Vencimento
492 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255
Série E
Série Q
17/05/2024
Vencimento
724 dias
Até o Vencimento
512 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
MRFG3MRFGF112CompraR$ 10,6717/06/2022Americano-ITM---------
MRFG3MRFGF120CompraR$ 11,4217/06/2022Europeu-ITM---------
MRFG3MRFGF122CompraR$ 11,6717/06/2022AmericanoR$ 15,29ITMR$ 9,0859 %R$ 3,62R$ 5,46120 %78.77 %0.02934-0.023150.02390
MRFG3MRFGF127CompraR$ 12,1717/06/2022Americano-ITM---------
MRFG3MRFGF132CompraR$ 12,6717/06/2022AmericanoR$ 15,29ITMR$ 8,5556 %R$ 2,62R$ 5,93120 %74.71 %0.03805-0.029290.02238
MRFG3MRFGF137CompraR$ 13,1717/06/2022Americano-ITM---------
MRFG3MRFGF142CompraR$ 13,6717/06/2022AmericanoR$ 15,29ITMR$ 1,7011 %R$ 1,62R$ 0,08-----
MRFG3MRFGF147CompraR$ 14,1717/06/2022AmericanoR$ 15,29ITMR$ 1,007 %R$ 1,12-R$ 0,12-----
MRFG3MRFGF152CompraR$ 14,6717/06/2022AmericanoR$ 15,29ITMR$ 1,047 %R$ 0,62R$ 0,4237 %71.31 %0.22570-0.019340.01403
MRFG3MRFGF157CompraR$ 15,1717/06/2022AmericanoR$ 15,29ATMR$ 0,926 %R$ 0,12R$ 0,8048 %57.81 %0.19744-0.025610.01612
MRFG3MRFGF162CompraR$ 15,6717/06/2022AmericanoR$ 15,29OTMR$ 0,554 %R$ 0,00R$ 0,5540 %46.48 %0.24154-0.021530.01637
MRFG3MRFGF167CompraR$ 16,1717/06/2022AmericanoR$ 15,29OTMR$ 0,382 %R$ 0,00R$ 0,3841 %35.53 %0.22212-0.019940.01534
MRFG3MRFGF172CompraR$ 16,6717/06/2022AmericanoR$ 15,29OTMR$ 0,262 %R$ 0,00R$ 0,2642 %26.39 %0.19047-0.017520.01346
MRFG3MRFGF177CompraR$ 17,1717/06/2022AmericanoR$ 15,29OTMR$ 0,161 %R$ 0,00R$ 0,1641 %18.23 %0.15596-0.013810.01090
MRFG3MRFGF195CompraR$ 17,6717/06/2022AmericanoR$ 15,29OTMR$ 0,101 %R$ 0,00R$ 0,1041 %12.39 %0.11971-0.010630.00843
MRFG3MRFGF200CompraR$ 18,1717/06/2022AmericanoR$ 15,29OTMR$ 0,081 %R$ 0,00R$ 0,0845 %9.71 %0.09343-0.009490.00708
MRFG3MRFGF205CompraR$ 18,6717/06/2022AmericanoR$ 15,29OTMR$ 0,050 %R$ 0,00R$ 0,0545 %6.49 %0.06851-0.006990.00522
MRFG3MRFGF210CompraR$ 19,1717/06/2022AmericanoR$ 15,29OTMR$ 0,030 %R$ 0,00R$ 0,0345 %4.17 %0.04816-0.004890.00367
MRFG3MRFGF215CompraR$ 19,6717/06/2022AmericanoR$ 15,29OTMR$ 0,040 %R$ 0,00R$ 0,0452 %4.76 %0.04645-0.006230.00408
MRFG3MRFGF220CompraR$ 20,1717/06/2022AmericanoR$ 15,29OTMR$ 0,020 %R$ 0,00R$ 0,0250 %2.68 %0.03021-0.003730.00255