Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 14,58

    0arrow +0%

    • R$ 14,80

      Máxima

    • R$ 14,29

      Mínima

    • 11.436.800,00

      Volume

    • 05/11/26, 18:05:32

      Último Negócio

    • R$ 14,30

      Abertura

    • R$ 166,26

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 34,79%

      IV (1a)

    • 55,50%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVK143CALLR$ 14,3533,34% ATM 9 d.u.0,530.640,53-31,169%0,030,05054.505,000,230.3AMERICANA61,58%
MOTVL140CALLR$ 14,0529,24% ATM 30 d.u.1,020.721,02-16,393%00031.938,000,530.49AMERICANA68,08%
MOTVK144CALLR$ 13,8532,55% ITM 9 d.u.0,880.830,88-16,981%00016.954,000,730.15AMERICANA81,05%
MOTVX164PUTR$ 15,8536,56% ITM 30 d.u.1,38-0.681,38-3,497%00013.216,001,270.11EUROPÉIA72,66%
MOTVX154PUTR$ 14,8536,79% ATM 30 d.u.0,76-0.480,7622,581%0007.300,000,270.49EUROPÉIA53,43%
MOTVX166PUTR$ 16,6035,97% ITM 30 d.u.1,95-0.81,95-16,667%0006.632,002,020EUROPÉIA83,72%
MOTVX145PUTR$ 14,5536,71% ATM 30 d.u.0,61-0.420,6124,49%0006.050,0000.61EUROPÉIA47,01%
MOTVX163PUTR$ 16,3540,52% ITM 30 d.u.1,82-0.741,827,059%0005.824,001,770.05EUROPÉIA78,19%
MOTVK157CALLR$ 15,1049,86% ATM 9 d.u.0,360.390,3600005.718,0000.36EUROPÉIA35,58%
MOTVL164CALLR$ 15,8536,93% OTM 30 d.u.0,360.320,3600005.683,0000.36AMERICANA27,50%
MOTVL153CALLR$ 15,3529,88% OTM 30 d.u.0,380.380,38-28,302%0,4100,815.065,0000.38AMERICANA34,43%
MOTVX167PUTR$ 16,1033,90% ITM 30 d.u.1,52-0.741,52-20,833%0004.864,001,520EUROPÉIA78,05%
MOTVW154PUTR$ 14,8545,46% ATM 9 d.u.0,61-0.550,613,39%0004.257,000,270.34EUROPÉIA58,02%
MOTVL145CALLR$ 14,5529,91% ATM 30 d.u.0,730.590,73-21,505%0003.596,000,030.7AMERICANA54,71%
MOTVW162PUTR$ 15,6015,29% ITM 9 d.u.0,95-0.980,9500,100,2003.359,001,020EUROPÉIA98,59%
MOTVK133CALLR$ 13,3540,48% ITM 9 d.u.1,350.891,3500002.970,001,230.12AMERICANA87,99%
MOTVL154CALLR$ 14,8529,41% ATM 30 d.u.0,570.510,57-17,391%0002.850,0000.57AMERICANA46,85%
MOTVW159PUTR$ 15,3538,57% ITM 9 d.u.0,87-0.730,87-25,00%0002.784,000,770.1EUROPÉIA75,14%
MOTVW157PUTR$ 15,1034,39% ATM 9 d.u.0,65-0.670,65-26,966%0,030,0502.440,000,520.13EUROPÉIA69,16%
MOTVW143PUTR$ 14,3543,54% ATM 9 d.u.0,34-0.390,3400001.972,0000.34EUROPÉIA41,74%
MOTVK159CALLR$ 15,3539,53% OTM 9 d.u.0,180.280,18-33,333%0001.700,0000.18AMERICANA25,33%
MOTVK154CALLR$ 14,8538,23% ATM 9 d.u.0,330.440,33-8,333%0,6001,201.650,0000.33AMERICANA41,07%
MOTVW144PUTR$ 13,8538,41% OTM 9 d.u.0,13-0.210,13-13,333%0,3700,741.222,0000.13EUROPÉIA23,11%
MOTVK168CALLR$ 16,8548,68% OTM 9 d.u.0,040.070,040000608,0000.04AMERICANA5,84%
MOTVW193PUTR$ 19,3578,73% ITM 9 d.u.4,71-0.964,710,857%000471,004,770EUROPÉIA97,41%
MOTVX140PUTR$ 14,0535,30% ATM 30 d.u.0,38-0.310,388,571%000380,0000.38EUROPÉIA35,56%
MOTVX173PUTR$ 17,3536,27% ITM 30 d.u.2,60-0.892,607,438%000260,002,770EUROPÉIA90,80%
MOTVK166CALLR$ 16,6047,10% OTM 9 d.u.0,050.090,050000175,0000.05EUROPÉIA7,35%
MOTVK162CALLR$ 15,6043,77% OTM 9 d.u.0,160.240,1633,333%00096,0000.16EUROPÉIA21,11%
MOTVL166CALLR$ 16,6032,59% OTM 30 d.u.0,140.170,14000042,0000.14EUROPÉIA14,17%
MOTVK173CALLR$ 17,3549,22% OTM 9 d.u.0,020.040,02000040,0000.02AMERICANA3,10%
MOTVK198CALLR$ 19,8571,77% OTM 9 d.u.0,010.010,0100001,0000.01AMERICANA1,05%
MOTVL203CALLR$ 20,3540,85% OTM 30 d.u.0,010.010,01-87,50%0001,0000.01AMERICANA1,00%
MOTVW11PUTR$ 9,85127,68% OTM 9 d.u.0,06-0.040,060000000.06EUROPÉIA6,38%
MOTVW118PUTR$ 11,8597,59% OTM 9 d.u.0,15-0.110,150000000.15EUROPÉIA14,52%
MOTVW129PUTR$ 12,3564,56% OTM 9 d.u.0,06-0.070,060000000.06EUROPÉIA9,05%
MOTVW128PUTR$ 12,8560,92% OTM 9 d.u.0,10-0.120,1000,010,010000.1EUROPÉIA14,01%
MOTVW133PUTR$ 13,3558,18% OTM 9 d.u.0,17-0.180,170000000.17EUROPÉIA21,51%
MOTVK164CALLR$ 15,8545,93% OTM 9 d.u.0,130.190,130000000.13AMERICANA17,05%
MOTVK163CALLR$ 16,3581,43% OTM 9 d.u.0,330.260,330000000.33AMERICANA21,44%
MOTVW163PUTR$ 16,3576,42% ITM 9 d.u.1,98-0.751,98000001,770.21EUROPÉIA79,77%
MOTVW166PUTR$ 16,60129,64% ITM 9 d.u.2,68-0.652,68000002,020.66EUROPÉIA73,67%
MOTVW168PUTR$ 16,8593,77% ITM 9 d.u.2,53-0.762,53000002,270.26EUROPÉIA81,03%
MOTVW173PUTR$ 17,35112,91% ITM 9 d.u.3,10-0.753,10000002,770.33EUROPÉIA81,60%
MOTVK178CALLR$ 17,8555,80% OTM 9 d.u.0,020.030,020000000.02AMERICANA2,69%
MOTVK183CALLR$ 18,3581,52% OTM 9 d.u.0,080.080,080000000.08AMERICANA6,18%
MOTVW183PUTR$ 18,35120,56% ITM 9 d.u.4,00-0.814,00000003,770.23EUROPÉIA86,50%
MOTVK188CALLR$ 18,8568,05% OTM 9 d.u.0,020.030,0200,0200,03000.02AMERICANA2,14%
MOTVW188PUTR$ 18,85142,69% ITM 9 d.u.4,60-0.794,60000004,270.33EUROPÉIA85,77%
MOTVK193CALLR$ 19,3566,65% OTM 9 d.u.0,010.020,010000000.01AMERICANA1,15%