Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/10/26, 19:45:00

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 19,84

    -0,03 arrow -0,151%

    • R$ 19,95

      Máxima

    • R$ 19,26

      Mínima

    • 12.416.000,00

      Volume

    • 15/10/26, 17:45:02

      Último Negócio

    • R$ 19,40

      Abertura

    • R$ 245,57

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 47,15%

      IV (1a)

    • 30,46%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVW203PUTR$ 20,3549,06% ATM 23 d.u.1,32-0.511,3214,783%000121.988,000,510.81EUROPÉIA56,56%
MOTVW183PUTR$ 18,3555,35% OTM 23 d.u.0,59-0.270,5934,091%000107.002,0000.59EUROPÉIA32,48%
MOTVK198CALLR$ 19,8548,18% ATM 23 d.u.1,260.561,267,692%00077.365,0001.26AMERICANA50,21%
MOTVK178CALLR$ 17,8548,00% ITM 23 d.u.2,520.812,5213,514%0,010,02062.432,001,990.53AMERICANA76,98%
MOTVK208CALLR$ 20,8545,60% ATM 23 d.u.0,770.420,778,451%0,5000,9957.667,0000.77AMERICANA36,57%
MOTVK213CALLR$ 21,3546,28% OTM 23 d.u.0,620.360,6214,815%0,050,10050.539,0000.62AMERICANA30,51%
MOTVW178PUTR$ 17,8556,84% OTM 23 d.u.0,47-0.220,4742,424%00044.935,0000.47EUROPÉIA27,46%
MOTVW208PUTR$ 20,8549,26% ATM 23 d.u.1,62-0.571,6210,204%00040.136,001,010.61EUROPÉIA62,87%
MOTVK168CALLR$ 16,8553,80% ITM 23 d.u.3,400.883,40-0,585%00039.292,002,990.41AMERICANA84,05%
MOTVK183CALLR$ 18,3551,95% ITM 23 d.u.2,230.742,233,721%0,010,01034.983,001,490.74AMERICANA68,96%
MOTVK203CALLR$ 20,3545,72% ATM 23 d.u.0,970.490,975,435%00034.880,0000.97AMERICANA43,37%
MOTVW173PUTR$ 17,3555,04% OTM 23 d.u.0,32-0.170,3233,333%00034.824,0000.32EUROPÉIA21,34%
MOTVW193PUTR$ 19,3546,98% ATM 23 d.u.0,78-0.370,7813,043%00031.670,0000.78EUROPÉIA42,51%
MOTVW218PUTR$ 21,8547,46% ITM 23 d.u.2,26-0.72,266,103%00031.481,002,010.25EUROPÉIA74,60%
MOTVK173CALLR$ 17,3552,70% ITM 23 d.u.2,980.842,982,759%00028.472,002,490.49AMERICANA79,88%
MOTVK218CALLR$ 21,8543,68% OTM 23 d.u.0,430.280,4310,256%00025.228,0000.43AMERICANA23,97%
MOTVX176PUTR$ 17,6043,31% OTM 44 d.u.0,41-0.190,41000018.062,0000.41EUROPÉIA24,29%
MOTVW198PUTR$ 19,8550,47% ATM 23 d.u.1,09-0.441,0912,371%00015.506,000,011.08EUROPÉIA50,07%
MOTVW188PUTR$ 18,8547,58% OTM 23 d.u.0,60-0.30,60000013.765,0000.6EUROPÉIA35,69%
MOTVW168PUTR$ 16,8557,64% OTM 23 d.u.0,26-0.140,2644,444%00012.616,0000.26EUROPÉIA17,90%
MOTVW157PUTR$ 15,1066,32% OTM 23 d.u.0,12-0.060,12140,00%00012.417,0000.12EUROPÉIA9,31%
MOTVW213PUTR$ 21,3556,05% ITM 23 d.u.2,10-0.612,1017,978%00011.592,001,510.59EUROPÉIA67,28%
MOTVK247CALLR$ 24,1043,80% OTM 23 d.u.0,110.090,1122,222%00010.480,0000.11EUROPÉIA7,40%
MOTVW162PUTR$ 15,6064,90% OTM 23 d.u.0,16-0.080,1677,778%00010.288,0000.16EUROPÉIA11,73%
MOTVX166PUTR$ 16,6045,27% OTM 44 d.u.0,25-0.120,25127,273%0005.736,0000.25EUROPÉIA16,65%
MOTVW163PUTR$ 16,3559,28% OTM 23 d.u.0,20-0.110,2053,846%0003.598,0000.2EUROPÉIA14,53%
MOTVW164PUTR$ 15,8560,68% OTM 23 d.u.0,15-0.080,15-71,154%0002.880,0000.15EUROPÉIA11,55%
MOTVK193CALLR$ 19,3549,27% ATM 23 d.u.1,550.631,55-16,667%0,030,0502.855,000,491.06AMERICANA56,88%
MOTVX183PUTR$ 18,3544,57% OTM 44 d.u.0,65-0.260,6532,653%0002.651,0000.65EUROPÉIA32,71%
MOTVW154PUTR$ 14,8561,58% OTM 23 d.u.0,07-0.040,0775,00%0002.282,0000.07EUROPÉIA6,33%
MOTVX167PUTR$ 16,1045,42% OTM 44 d.u.0,18-0.090,18125,00%0002.183,0000.18EUROPÉIA13,03%
MOTVW159PUTR$ 15,3561,95% OTM 23 d.u.0,11-0.060,11266,667%0001.992,0000.11EUROPÉIA9,00%
MOTVW166PUTR$ 16,6056,93% OTM 23 d.u.0,21-0.120,2131,25%0,010,0201.743,0000.21EUROPÉIA15,39%
MOTVK164CALLR$ 15,8552,43% ITM 23 d.u.4,260.944,261,429%000852,003,990.27AMERICANA92,12%
MOTVK188CALLR$ 18,8550,79% ITM 23 d.u.1,880.691,886,818%000752,000,990.89AMERICANA63,09%
MOTVX216PUTR$ 21,6038,90% ITM 44 d.u.2,06-0.622,060000414,001,760.3EUROPÉIA67,89%
MOTVX154PUTR$ 14,8548,35% OTM 44 d.u.0,09-0.050,09-35,714%000342,0000.09EUROPÉIA7,42%
MOTVO193PUTR$ 19,3535,54% ATM 105 d.u.1,09-0.321,0910,101%000218,0001.09EUROPÉIA40,89%
MOTVM184PUTR$ 17,8539,81% OTM 60 d.u.0,51-0.210,5182,143%000199,0000.51EUROPÉIA27,22%
MOTVL216CALLR$ 21,6036,84% OTM 44 d.u.0,720.370,72-11,111%000146,0000.72EUROPÉIA31,50%
MOTVM144PUTR$ 13,8545,92% OTM 60 d.u.0,06-0.030,06100,00%0,010,01013,0000.06EUROPÉIA5,15%
MOTVX11PUTR$ 9,8571,09% OTM 44 d.u.0,0100,01-85,714%0003,0000.01EUROPÉIA1,12%
MOTVW11PUTR$ 9,85125,22% OTM 23 d.u.0,06-0.020,060000000.06EUROPÉIA4,52%
MOTVW129PUTR$ 12,3583,41% OTM 23 d.u.0,04-0.020,0400,0900,18000.04EUROPÉIA3,57%
MOTVW144PUTR$ 13,8553,64% OTM 23 d.u.0,01-0.010,0100,1000,20000.01EUROPÉIA1,35%
MOTVW143PUTR$ 14,3554,09% OTM 23 d.u.0,02-0.020,020000000.02EUROPÉIA2,42%
MOTVK154CALLR$ 14,8577,41% ITM 23 d.u.5,350.925,35000004,990.36AMERICANA87,95%
MOTVK157CALLR$ 15,10115,30% ITM 23 d.u.5,610.845,61000004,740.87EUROPÉIA74,01%
MOTVK162CALLR$ 15,6083,53% ITM 23 d.u.4,790.874,79000004,240.55EUROPÉIA80,88%
MOTVK166CALLR$ 16,6041,57% ITM 23 d.u.3,500.943,50000003,240.26EUROPÉIA92,66%