Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 20/06/25, 18:50:28

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 13,43

    -0,29 arrow -2,114%

    • R$ 13,79

      Máxima

    • R$ 13,43

      Mínima

    • 7.449.500,00

      Volume

    • 20/06/25, 18:45:00

      Último Negócio

    • R$ 13,53

      Abertura

    • R$ 100,87

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 28,65%

      IV (1a)

    • 10,47%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVG125CALLR$ 12,3438,72% ITM 19 d.u.1,350.831,35-11,765%000269.721,001,090.26AMERICANA79,82%
MOTVG135CALLR$ 13,3431,65% ATM 19 d.u.0,580.590,58-19,444%00046.529,000,090.49AMERICANA55,83%
MOTVS140PUTR$ 13,8420,38% ATM 19 d.u.0,46-0.630,4615,00%00039.816,000,410.05EUROPÉIA65,18%
MOTVH133CALLR$ 13,3430,12% ATM 39 d.u.0,820.610,82-17,172%0006.237,000,090.73AMERICANA56,64%
MOTVT130PUTR$ 12,8425,32% ATM 39 d.u.0,20-0.240,20-9,091%0004.134,0000.2EUROPÉIA27,32%
MOTVS130PUTR$ 12,8423,20% ATM 19 d.u.0,09-0.190,0912,50%0003.513,0000.09EUROPÉIA20,40%
MOTVS13PUTR$ 13,0922,22% ATM 19 d.u.0,14-0.270,14-17,647%0003.500,0000.14EUROPÉIA29,10%
MOTVG140CALLR$ 13,8429,89% ATM 19 d.u.0,320.420,32-21,951%0003.128,0000.32AMERICANA38,67%
MOTVS135PUTR$ 13,3421,80% ATM 19 d.u.0,22-0.380,2210,00%0002.288,0000.22EUROPÉIA40,28%
MOTVT138PUTR$ 13,8423,61% ATM 39 d.u.0,57-0.520,5721,277%0001.417,000,410.16EUROPÉIA56,10%
MOTVT133PUTR$ 13,3424,44% ATM 39 d.u.0,35-0.370,352,941%000630,0000.35EUROPÉIA40,86%
MOTVH138CALLR$ 13,8429,52% ATM 39 d.u.0,560.490,56-15,152%000450,0000.56AMERICANA44,28%
MOTVG137CALLR$ 13,5932,85% ATM 19 d.u.0,470.510,47-16,071%00095,0000.47EUROPÉIA47,30%
MOTVG100CALLR$ 9,84118,27% ITM 19 d.u.4,000.884,00000003,590.41AMERICANA79,55%
MOTVS107PUTR$ 10,5985,72% OTM 19 d.u.0,21-0.120,210000000.21EUROPÉIA17,53%
MOTVS120PUTR$ 11,8438,11% OTM 19 d.u.0,06-0.090,060000000.06EUROPÉIA10,65%
MOTVG12CALLR$ 12,0958,42% ITM 19 d.u.1,740.791,74000001,340.4EUROPÉIA73,77%
MOTVS125PUTR$ 12,3435,47% OTM 19 d.u.0,11-0.150,1100,1600,31000.11EUROPÉIA17,85%
MOTVG127CALLR$ 12,5939,68% ITM 19 d.u.1,170.771,17000000,840.33EUROPÉIA73,51%
MOTVG130CALLR$ 12,8449,31% ATM 19 d.u.1,120.681,1200,030,05000,590.53AMERICANA63,17%
MOTVG13CALLR$ 13,0936,95% ATM 19 d.u.0,800.660,80000000,340.46EUROPÉIA61,74%
MOTVS137PUTR$ 13,5922,83% ATM 19 d.u.0,35-0.50,3500,2000,3900,160.19EUROPÉIA52,55%
MOTVG145CALLR$ 14,3435,70% OTM 19 d.u.0,240.30,2400,1800,35000.24AMERICANA26,84%
MOTVS145PUTR$ 14,3425,77% ITM 19 d.u.0,89-0.770,89000000,910EUROPÉIA79,49%
MOTVG147CALLR$ 14,5934,78% OTM 19 d.u.0,170.240,170000000.17EUROPÉIA20,83%
MOTVG150CALLR$ 14,8436,33% OTM 19 d.u.0,140.20,140000000.14AMERICANA17,05%
MOTVG155CALLR$ 15,3446,27% OTM 19 d.u.0,160.180,160000000.16AMERICANA15,08%
MOTVG157CALLR$ 15,5939,01% OTM 19 d.u.0,070.110,070000000.07EUROPÉIA8,78%
MOTVG160CALLR$ 15,8446,44% OTM 19 d.u.0,100.120,100000000.1AMERICANA10,00%
MOTVH123CALLR$ 12,3438,18% ITM 39 d.u.1,610.781,61000001,090.52AMERICANA73,32%
MOTVT123PUTR$ 12,3427,35% OTM 39 d.u.0,12-0.150,120000000.12EUROPÉIA17,88%
MOTVH129CALLR$ 13,0926,61% ATM 39 d.u.0,900.690,90000000,340.56EUROPÉIA64,98%
MOTVT129PUTR$ 13,0925,04% ATM 39 d.u.0,27-0.30,270000000.27EUROPÉIA33,90%
MOTVH140CALLR$ 14,0935,81% ATM 39 d.u.0,590.450,590000000.59EUROPÉIA39,43%
MOTVH143CALLR$ 14,3438,78% OTM 39 d.u.0,560.410,5600,5000,99000.56AMERICANA35,41%
MOTVH163CALLR$ 16,3435,38% OTM 39 d.u.0,100.120,100000000.1AMERICANA9,11%
MOTVI153CALLR$ 15,3426,61% OTM 64 d.u.0,250.250,250000000.25AMERICANA20,83%
MOTVI158CALLR$ 15,8426,34% OTM 64 d.u.0,160.180,160000000.16AMERICANA14,43%
MOTVM125PUTR$ 11,9232,58% OTM 145 d.u.0,37-0.180,3700,010,010000.37EUROPÉIA25,41%
MOTVN120PUTR$ 12,0914,29% OTM 170 d.u.0,03-0.040,0300,020,030000.03EUROPÉIA5,66%
MOTVN133PUTR$ 13,3410,21% ATM 170 d.u.0,07-0.120,070000000.07EUROPÉIA13,92%
MOTVB175CALLR$ 17,5913,94% OTM 170 d.u.0,040.060,040000000.04EUROPÉIA4,97%