Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/08/25, 10:36:20

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 13,05

    0,41 arrow +3,244%

    • R$ 13,05

      Máxima

    • R$ 12,70

      Mínima

    • 1.033.600,00

      Volume

    • 05/08/25, 10:36:03

      Último Negócio

    • R$ 12,70

      Abertura

    • R$ 13,31

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 28,40%

      IV (1a)

    • 14,35%

      EWMA (1a)

    • 0,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVI128CALLR$ 12,8421,65% ATM 33 d.u.0,650.680,6525,00%0,690,680,691.495,000,210.44AMERICANA65,00%
MOTVU123PUTR$ 12,3425,37% OTM 33 d.u.0,14-0.20,14-53,333%0,140,130,14602,0000.14EUROPÉIA22,69%
MOTVI133CALLR$ 13,3411,70% ATM 33 d.u.0,190.460,1900,400,380,41000.19AMERICANA44,50%
MOTVH130CALLR$ 12,8423,23% ATM 8 d.u.0,370.70,3785,00%0,380,360,3911.305,000,210.16AMERICANA68,12%
MOTVU128PUTR$ 12,8438,52% ATM 33 d.u.0,52-0.380,5200,270,250,28000.52EUROPÉIA43,30%
MOTVI130CALLR$ 13,0911,64% ATM 33 d.u.0,320.640,3200,530,500,55000.32EUROPÉIA62,19%
MOTVU130PUTR$ 13,0939,96% ATM 33 d.u.0,66-0.430,6600,370,350,3800,040.62EUROPÉIA49,03%
MOTVU133PUTR$ 13,3447,03% ATM 33 d.u.0,92-0.480,9200,480,460,5000,290.63EUROPÉIA54,55%
MOTVI138CALLR$ 13,8418,20% OTM 33 d.u.0,140.270,1400,210,200,22000.14AMERICANA25,24%
MOTVI153CALLR$ 15,3446,17% OTM 33 d.u.0,250.220,2500,040,030,04000.25AMERICANA17,12%
MOTVH133CALLR$ 13,3411,73% ATM 8 d.u.0,030.20,0300,120,110,13000.03AMERICANA19,35%
MOTVI135CALLR$ 13,5915,74% ATM 33 d.u.0,170.350,1700,290,270,31000.17EUROPÉIA32,95%
MOTVT130PUTR$ 12,8428,39% ATM 8 d.u.0,15-0.330,15-34,783%0,130,110,143.750,0000.15EUROPÉIA35,31%
MOTVT123PUTR$ 12,3426,78% OTM 8 d.u.0,03-0.10,03-81,25%0,030,020,04373,0000.03EUROPÉIA10,84%
MOTVH984CALLR$ 9,84203,97% ITM 8 d.u.3,750.833,75000003,210.54AMERICANA72,79%
MOTVT110PUTR$ 10,8453,62% OTM 8 d.u.0,01-0.020,0100,0100,02000.01EUROPÉIA2,63%
MOTVT113PUTR$ 11,3442,56% OTM 8 d.u.0,01-0.030,0100,0800,15000.01EUROPÉIA3,08%
MOTVT120PUTR$ 11,8431,64% OTM 8 d.u.0,01-0.030,0100,0100,02000.01EUROPÉIA3,83%
MOTVH129CALLR$ 13,0912,18% ATM 8 d.u.0,120.520,1200,230,210,25000.12EUROPÉIA51,53%
MOTVT129PUTR$ 13,0984,96% ATM 8 d.u.0,78-0.470,7800,230,210,2500,040.74EUROPÉIA52,74%
MOTVT133PUTR$ 13,3464,70% ATM 8 d.u.0,73-0.540,7300,180,35000,290.44EUROPÉIA58,41%
MOTVH135CALLR$ 13,5918,55% ATM 8 d.u.0,030.140,0300,070,050,08000.03EUROPÉIA13,16%
MOTVT135PUTR$ 13,59101,61% ATM 8 d.u.1,22-0.541,2200,260,52000,540.68EUROPÉIA61,47%
MOTVH138CALLR$ 13,8422,13% OTM 8 d.u.0,020.090,0200,040,030,05000.02AMERICANA7,99%
MOTVT138PUTR$ 13,8495,22% ITM 8 d.u.1,32-0.591,32000000,790.53EUROPÉIA65,80%
MOTVH140CALLR$ 14,0932,64% OTM 8 d.u.0,040.110,0400,030,010,04000.04EUROPÉIA10,09%
MOTVH143CALLR$ 14,3453,50% OTM 8 d.u.0,120.180,1200,0100,02000.12AMERICANA16,03%
MOTVH145CALLR$ 14,5940,54% OTM 8 d.u.0,030.070,030000000.03EUROPÉIA6,39%
MOTVH148CALLR$ 14,8436,73% OTM 8 d.u.0,010.030,0100,0300,05000.01AMERICANA2,66%
MOTVH153CALLR$ 15,3482,45% OTM 8 d.u.0,150.160,150000000.15AMERICANA12,59%
MOTVH163CALLR$ 16,3492,43% OTM 8 d.u.0,100.10,100000000.1AMERICANA7,74%
MOTVU110PUTR$ 10,8433,96% OTM 33 d.u.0,03-0.040,0300,020,010,03000.03EUROPÉIA5,63%
MOTVU113PUTR$ 11,3435,22% OTM 33 d.u.0,08-0.10,0800,030,010,04000.08EUROPÉIA12,06%
MOTVU115PUTR$ 11,5936,77% OTM 33 d.u.0,13-0.140,1300,050,030,06000.13EUROPÉIA17,03%
MOTVU118PUTR$ 11,8437,00% OTM 33 d.u.0,18-0.180,1800,060,040,08000.18EUROPÉIA21,57%
MOTVU125PUTR$ 12,5936,14% ATM 33 d.u.0,38-0.320,3800,200,180,22000.38EUROPÉIA36,72%
MOTVI143CALLR$ 14,3420,73% OTM 33 d.u.0,080.160,0800,110,090,12000.08AMERICANA14,29%
MOTVI148CALLR$ 14,8423,25% OTM 33 d.u.0,050.10,0500,060,040,08000.05AMERICANA8,57%
MOTVI158CALLR$ 15,8444,68% OTM 33 d.u.0,160.160,160000000.16AMERICANA12,02%
MOTVV123PUTR$ 12,3436,24% OTM 53 d.u.0,41-0.280,410000000.41EUROPÉIA33,80%
MOTVJ148CALLR$ 14,8427,11% OTM 53 d.u.0,200.230,200000000.2AMERICANA19,05%
MOTVM125PUTR$ 11,9231,80% OTM 114 d.u.0,37-0.210,3700,010,010000.37EUROPÉIA27,71%
MOTVN120PUTR$ 12,0928,66% OTM 139 d.u.0,37-0.210,3700,010,010000.37EUROPÉIA27,78%
MOTVN133PUTR$ 13,3432,44% ATM 139 d.u.0,93-0.370,9300,010,01000,290.64EUROPÉIA46,57%
MOTVB175CALLR$ 17,5929,17% OTM 139 d.u.0,240.170,240000000.24EUROPÉIA12,39%