Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 15,63

    -0,94 arrow -5,673%

    • R$ 16,60

      Máxima

    • R$ 15,57

      Mínima

    • 13.987.800,00

      Volume

    • 05/12/25, 18:07:53

      Último Negócio

    • R$ 16,60

      Abertura

    • R$ 231,27

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 30,33%

      IV (1a)

    • 19,25%

      EWMA (1a)

    • -0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVX169PUTR$ 16,9167,36% ITM 10 d.u.1,591-0.681,0282,143%0,990,951,02189.991,001,280EUROPÉIA73,08%
MOTVM169PUTR$ 16,9921,96% ITM 26 d.u.1,23-0.831,2373,239%00067.504,001,360EUROPÉIA84,81%
MOTVA154CALLR$ 15,4930,87% ATM 26 d.u.0,800.610,80-36,00%0,4200,8444.569,000,140.66AMERICANA57,00%
MOTVL149CALLR$ 14,9137,60% ATM 10 d.u.0,960.770,96-33,333%00041.347,000,720.24EUROPÉIA74,57%
MOTVX164PUTR$ 16,4130,47% ATM 10 d.u.0,83-0.750,83167,742%00039.550,000,780.05EUROPÉIA77,27%
MOTVL161CALLR$ 16,1651,55% ATM 10 d.u.0,450.410,45-28,571%00026.986,0000.45AMERICANA37,23%
MOTVM164PUTR$ 16,4929,71% ITM 26 d.u.0,98-0.650,98117,778%00025.365,000,860.12EUROPÉIA68,03%
MOTVL154CALLR$ 15,4134,44% ATM 10 d.u.0,590.620,59-42,718%00019.660,000,220.37EUROPÉIA59,77%
MOTVX161PUTR$ 16,1634,15% ATM 10 d.u.0,69-0.650,69213,636%00016.061,000,530.16EUROPÉIA67,31%
MOTVA169CALLR$ 16,9929,82% OTM 26 d.u.0,210.250,21-55,319%0,2000,4014.005,0000.21AMERICANA21,80%
MOTVA164CALLR$ 16,4932,91% OTM 26 d.u.0,400.370,40-42,029%0,740,271,2011.058,0000.4AMERICANA33,26%
MOTVA157CALLR$ 15,7430,01% ATM 26 d.u.0,650.550,6500008.441,0000.65EUROPÉIA50,73%
MOTVM159PUTR$ 15,9930,01% ATM 26 d.u.0,68-0.520,68134,483%0007.423,000,360.32EUROPÉIA55,78%
MOTVA159CALLR$ 15,9938,85% ATM 26 d.u.0,710.490,71-31,068%0006.828,0000.71AMERICANA44,54%
MOTVX159PUTR$ 15,9128,17% ATM 10 d.u.0,46-0.580,46318,182%0,030,0605.034,000,280.18EUROPÉIA59,97%
MOTVL159CALLR$ 15,9145,10% ATM 10 d.u.0,470.460,47-54,808%0,080,1503.312,0000.47EUROPÉIA42,66%
MOTVA184CALLR$ 18,4936,89% OTM 26 d.u.0,090.110,09-30,769%0002.002,0000.09AMERICANA8,62%
MOTVL151CALLR$ 15,1632,57% ATM 10 d.u.0,730.720,73-43,411%0,210,4101.893,000,470.26AMERICANA69,77%
MOTVL141CALLR$ 14,1656,06% ITM 10 d.u.1,700.841,70-20,93%0001.700,001,470.23AMERICANA80,92%
MOTVX156PUTR$ 15,6617,29% ATM 10 d.u.0,19-0.460,19171,429%0001.615,000,030.16EUROPÉIA46,93%
MOTVM154PUTR$ 15,4929,13% ATM 26 d.u.0,42-0.390,42200,00%0,410,220,601.450,0000.42EUROPÉIA42,36%
MOTVM144PUTR$ 14,4924,93% OTM 26 d.u.0,08-0.120,0833,333%0,1300,261.430,0000.08EUROPÉIA14,16%
MOTVA110CALLR$ 10,6656,24% ITM 275 d.u.7,080.887,08-3,935%0001.416,004,972.11AMERICANA72,55%
MOTVL156CALLR$ 15,6635,83% ATM 10 d.u.0,470.530,47-52,041%0,8401,68768,0000.47AMERICANA50,39%
MOTVL169CALLR$ 16,9135,71% OTM 10 d.u.0,090.160,09-74,286%0,150,010,28747,0000.09EUROPÉIA14,24%
MOTVL131CALLR$ 13,1681,58% ITM 10 d.u.2,700.882,703,846%000551,002,470.23AMERICANA84,35%
MOTVL164CALLR$ 16,4132,03% ATM 10 d.u.0,150.260,15-68,085%000545,0000.15EUROPÉIA23,75%
MOTVM157PUTR$ 15,7417,92% ATM 26 d.u.0,31-0.440,31-11,429%0,060,120310,000,110.2EUROPÉIA46,72%
MOTVA134CALLR$ 13,4958,94% ITM 26 d.u.2,620.832,6201,3502,70262,002,140.48AMERICANA77,45%
MOTVA137CALLR$ 13,7452,85% ITM 26 d.u.2,350.822,35-21,141%000235,001,890.46EUROPÉIA77,44%
MOTVL136CALLR$ 13,6682,17% ITM 10 d.u.2,300.832,30-19,298%000230,001,970.33AMERICANA78,01%
MOTVA144CALLR$ 14,4945,81% ITM 26 d.u.1,700.751,70-15,423%000170,001,140.56AMERICANA70,27%
MOTVL144CALLR$ 14,4165,39% ITM 10 d.u.1,590.771,59-28,054%000159,001,220.37EUROPÉIA72,52%
MOTVA149CALLR$ 14,9940,58% ATM 26 d.u.1,280.691,28-29,67%000128,000,640.64AMERICANA64,00%
MOTVB171CALLR$ 17,1635,64% OTM 51 d.u.0,580.370,580000116,0000.58AMERICANA30,90%
MOTVV146PUTR$ 14,6627,33% OTM 215 d.u.0,52-0.210,5220,93%0,030,050110,0000.52EUROPÉIA28,53%
MOTVX154PUTR$ 15,4129,27% ATM 10 d.u.0,23-0.360,23360,00%0,2100,4193,0000.23EUROPÉIA38,12%
MOTVV13PUTR$ 13,9128,17% OTM 215 d.u.0,38-0.160,3811,765%00082,0000.38EUROPÉIA22,84%
MOTVL166CALLR$ 16,6644,76% OTM 10 d.u.0,220.270,22-33,333%0,020,04044,0000.22AMERICANA24,12%
MOTVM149PUTR$ 14,9926,41% ATM 26 d.u.0,20-0.240,20122,222%0,1900,3840,0000.2EUROPÉIA27,14%
MOTVX149PUTR$ 14,9130,54% ATM 10 d.u.0,10-0.190,10150,00%0,010,01020,0000.1EUROPÉIA20,34%
MOTVL176CALLR$ 17,6643,74% OTM 10 d.u.0,060.10,06-25,00%00018,0000.06AMERICANA8,29%
MOTVL174CALLR$ 17,4137,96% OTM 10 d.u.0,050.090,05-37,50%0,020,03010,0000.05EUROPÉIA8,14%
MOTVL971CALLR$ 9,71269,11% ITM 10 d.u.6,620.886,62000005,920.7EUROPÉIA73,55%
MOTVL110CALLR$ 10,66226,04% ITM 10 d.u.5,640.865,64000004,970.67AMERICANA73,77%
MOTVX110PUTR$ 10,6687,30% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA1,60%
MOTVX124PUTR$ 12,4156,32% OTM 10 d.u.0,01-0.020,010000000.01EUROPÉIA2,04%
MOTVX126PUTR$ 12,6669,64% OTM 10 d.u.0,05-0.050,050000000.05EUROPÉIA6,85%
MOTVX129PUTR$ 12,9176,39% OTM 10 d.u.0,10-0.090,100000000.1EUROPÉIA11,23%
MOTVX134PUTR$ 13,4154,40% OTM 10 d.u.0,05-0.060,0500,1700,34000.05EUROPÉIA7,97%