Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/01/26, 16:48:29

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 15,07

    -0,04 arrow -0,265%

    • R$ 15,26

      Máxima

    • R$ 15,03

      Mínima

    • 2.985.300,00

      Volume

    • 16/01/26, 16:48:25

      Último Negócio

    • R$ 15,11

      Abertura

    • R$ 45,07

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 27,13%

      IV (1a)

    • 23,11%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVO165PUTR$ 16,5123,56% ITM 44 d.u.1,29-0.741,296,612%1,351,321,373.754,001,440EUROPÉIA77,21%
MOTVB146CALLR$ 14,5131,27% ATM 24 d.u.1,010.721,0100,920,900,933.550,000,560.45AMERICANA68,17%
MOTVN156PUTR$ 15,5123,21% ATM 24 d.u.0,57-0.580,5700,610,600,622.597,000,440.13EUROPÉIA60,44%
MOTVN161PUTR$ 16,0114,24% ITM 24 d.u.0,79-0.860,7900,950,930,961.580,000,940EUROPÉIA86,80%
MOTVN157PUTR$ 15,7625,56% ATM 24 d.u.0,77-0.640,77-8,333%0,770,750,781.540,000,690.08EUROPÉIA67,37%
MOTVC145CALLR$ 14,5130,12% ATM 44 d.u.1,260.711,2601,171,151,191.062,000,560.7AMERICANA66,21%
MOTVB147CALLR$ 14,7628,95% ATM 24 d.u.0,810.660,8100,750,730,76594,000,310.5EUROPÉIA62,80%
MOTVC152CALLR$ 15,2626,46% ATM 44 d.u.0,740.560,7400,710,690,72150,0000.74EUROPÉIA51,46%
MOTVO152PUTR$ 15,2625,75% ATM 44 d.u.0,57-0.440,5700,590,580,60113,000,190.38EUROPÉIA48,38%
MOTVB161CALLR$ 16,0126,70% OTM 24 d.u.0,220.290,2200,180,170,18000.22AMERICANA26,59%
MOTVC149CALLR$ 14,7631,23% ATM 44 d.u.1,130.651,1301,000,981,0200,310.82EUROPÉIA60,57%
MOTVC150CALLR$ 15,0124,67% ATM 44 d.u.0,830.620,8300,840,830,8500,060.77AMERICANA58,22%
MOTVC155CALLR$ 15,5124,81% ATM 44 d.u.0,580.50,5800,580,570,59000.58AMERICANA45,60%
MOTVB151CALLR$ 15,0124,30% ATM 24 d.u.0,580.60,58-13,433%0,590,570,607.814,000,060.52AMERICANA57,17%
MOTVN141PUTR$ 14,0126,45% OTM 24 d.u.0,09-0.140,09-18,182%0,110,100,114.500,0000.09EUROPÉIA15,76%
MOTVN166PUTR$ 16,5138,46% ITM 24 d.u.1,519-0.731,1401,361,331,394.200,001,440EUROPÉIA76,54%
MOTVO160PUTR$ 16,0123,25% ITM 44 d.u.0,93-0.630,9301,000,971,023.571,000,940EUROPÉIA66,92%
MOTVN151PUTR$ 15,0125,12% ATM 24 d.u.0,35-0.40,3525,00%0,360,350,372.083,0000.35EUROPÉIA43,15%
MOTVN147PUTR$ 14,7626,09% ATM 24 d.u.0,27-0.330,2728,571%0,270,260,281.944,0000.27EUROPÉIA35,51%
MOTVB157CALLR$ 15,7624,76% ATM 24 d.u.0,260.350,26-10,345%0,250,240,261.352,0000.26EUROPÉIA32,20%
MOTVB156CALLR$ 15,5124,81% ATM 24 d.u.0,350.430,35-10,256%0,340,330,35700,0000.35AMERICANA40,03%
MOTVB137CALLR$ 13,7622,63% ITM 24 d.u.1,510.941,5101,531,491,5601,310.2EUROPÉIA92,57%
MOTVB141CALLR$ 14,0128,11% ITM 24 d.u.1,340.851,3401,321,281,3501,060.28AMERICANA82,64%
MOTVN171PUTR$ 17,0131,63% ITM 24 d.u.1,834-0.861,7001,821,781,8601,940EUROPÉIA87,75%
MOTVO149PUTR$ 14,7627,37% ATM 44 d.u.0,40-0.330,4000,390,380,40000.4EUROPÉIA37,34%
MOTVO150PUTR$ 15,0124,12% ATM 44 d.u.0,42-0.380,4200,480,460,49000.42EUROPÉIA41,51%
MOTVO155PUTR$ 15,5122,74% ATM 44 d.u.0,62-0.510,6200,700,680,7200,440.18EUROPÉIA54,44%
MOTVO157PUTR$ 15,7625,12% ATM 44 d.u.0,82-0.560,8200,850,820,8700,690.13EUROPÉIA60,36%
MOTVC160CALLR$ 16,0129,92% OTM 44 d.u.0,510.410,5100,390,370,402.304,0000.51AMERICANA35,76%
MOTVO145PUTR$ 14,5125,68% ATM 44 d.u.0,28-0.270,2800,320,300,33279,0000.28EUROPÉIA30,47%
MOTVN146PUTR$ 14,5126,64% ATM 24 d.u.0,20-0.260,2011,111%0,200,190,2140,0000.2EUROPÉIA28,43%
MOTVC157CALLR$ 15,7626,98% ATM 44 d.u.0,530.440,5300,470,450,49000.53EUROPÉIA40,05%
MOTVC165CALLR$ 16,5125,93% OTM 44 d.u.0,270.280,2700,250,230,26000.27AMERICANA24,61%
MOTVA110CALLR$ 10,5126,48% ITM 248 d.u.5,860.985,8600001.174,004,561.3AMERICANA95,80%
MOTVV13PUTR$ 13,7629,04% OTM 188 d.u.0,45-0.190,450000765,0000.45EUROPÉIA26,64%
MOTVO140PUTR$ 14,0126,47% OTM 44 d.u.0,17-0.180,1700,200,180,22522,0000.17EUROPÉIA20,91%
MOTVJ146CALLR$ 14,5128,39% ATM 188 d.u.2,530.752,530000510,000,561.97AMERICANA66,55%
MOTVB166CALLR$ 16,5130,82% OTM 24 d.u.0,170.220,1700,110,090,12271,0000.17AMERICANA19,03%
MOTVO125PUTR$ 12,5132,58% OTM 44 d.u.0,05-0.050,0500,060,040,07150,0000.05EUROPÉIA7,13%
MOTVB981CALLR$ 9,66117,26% ITM 24 d.u.5,740.935,74000005,410.33AMERICANA86,04%
MOTVN120PUTR$ 11,7647,70% OTM 24 d.u.0,03-0.030,030000000.03EUROPÉIA4,50%
MOTVN126PUTR$ 12,5135,29% OTM 24 d.u.0,02-0.030,0200,020,010,03000.02EUROPÉIA3,85%
MOTVB133CALLR$ 13,0157,65% ITM 24 d.u.2,470.842,47000002,060.41AMERICANA79,01%
MOTVN133PUTR$ 13,0135,59% OTM 24 d.u.0,05-0.070,0500,030,020,04000.05EUROPÉIA8,14%
MOTVN136PUTR$ 13,5130,28% OTM 24 d.u.0,06-0.090,0600,050,040,06000.06EUROPÉIA10,47%
MOTVN137PUTR$ 13,7631,24% OTM 24 d.u.0,10-0.130,1000,070,060,08000.1EUROPÉIA15,30%
MOTVB171CALLR$ 17,0129,27% OTM 24 d.u.0,080.120,0800,070,060,08000.08AMERICANA10,59%
MOTVB175CALLR$ 17,2635,07% OTM 24 d.u.0,110.140,1100,060,050,07000.11EUROPÉIA11,64%
MOTVB176CALLR$ 17,5134,58% OTM 24 d.u.0,080.110,0800,050,040,06000.08AMERICANA8,95%
MOTVB191CALLR$ 19,0143,89% OTM 24 d.u.0,050.060,0500,020,010,03000.05AMERICANA4,54%