Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 22/09/25, 22:45:05

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 15,04

    -0,15 arrow -0,987%

    • R$ 15,09

      Máxima

    • R$ 14,90

      Mínima

    • 6.120.400,00

      Volume

    • 22/09/25, 20:30:20

      Último Negócio

    • R$ 15,07

      Abertura

    • R$ 91,78

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 25,60%

      IV (1a)

    • 17,89%

      EWMA (1a)

    • 0

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVJ148CALLR$ 14,6621,72% ATM 18 d.u.0,660.740,66-12,00%0,4200,831.416.230,000,380.28AMERICANA71,63%
MOTVW149PUTR$ 14,9125,93% ATM 43 d.u.0,43-0.370,43-2,273%00096.182,0000.43EUROPÉIA40,72%
MOTVV158PUTR$ 15,6627,16% ATM 18 d.u.0,72-0.650,7210,769%00032.126,000,620.1EUROPÉIA67,90%
MOTVW158PUTR$ 15,6627,32% ATM 43 d.u.0,83-0.540,8310,667%00025.442,000,620.21EUROPÉIA58,62%
MOTVK153CALLR$ 15,1620,59% ATM 43 d.u.0,620.580,62-18,421%00015.500,0000.62AMERICANA54,97%
MOTVK148CALLR$ 14,6625,95% ATM 43 d.u.1,040.691,04000014.925,000,380.66AMERICANA65,25%
MOTVJ168CALLR$ 16,6627,94% OTM 18 d.u.0,060.110,0620,00%0,0900,1712.606,0000.06AMERICANA9,97%
MOTVV153PUTR$ 15,1626,21% ATM 18 d.u.0,41-0.480,417,895%00012.213,000,120.29EUROPÉIA50,64%
MOTVJ143CALLR$ 14,1614,81% ITM 18 d.u.1,020.961,02-8,108%0,130,2507.650,000,880.14AMERICANA95,89%
MOTVJ153CALLR$ 15,1622,46% ATM 18 d.u.0,370.520,37-17,778%0,290,080,507.158,0000.37AMERICANA49,69%
MOTVJ158CALLR$ 15,6626,17% ATM 18 d.u.0,230.340,2300,140,010,261.544,0000.23AMERICANA31,57%
MOTVK149CALLR$ 14,9123,04% ATM 43 d.u.0,820.650,8200001.394,000,130.69EUROPÉIA60,90%
MOTVV139PUTR$ 13,9126,03% OTM 18 d.u.0,05-0.10,0500,010,0101.190,0000.05EUROPÉIA11,10%
MOTVV143PUTR$ 14,1626,65% OTM 18 d.u.0,09-0.160,0900001.017,0000.09EUROPÉIA17,33%
MOTVJ173CALLR$ 17,1628,99% OTM 18 d.u.0,030.060,030000666,0000.03AMERICANA5,25%
MOTVJ163CALLR$ 16,1624,30% OTM 18 d.u.0,090.180,09-18,182%0,1200,23512,0000.09AMERICANA15,97%
MOTVK159CALLR$ 15,9121,47% OTM 43 d.u.0,320.370,3200,010,020256,0000.32EUROPÉIA33,42%
MOTVV138PUTR$ 13,6628,31% OTM 18 d.u.0,04-0.080,04-20,00%0,0600,1180,0000.04EUROPÉIA8,74%
MOTVW148PUTR$ 14,6624,65% ATM 43 d.u.0,31-0.30,3100,010,01062,0000.31EUROPÉIA33,79%
MOTVV148PUTR$ 14,6627,26% ATM 18 d.u.0,22-0.30,2237,50%0,070,14022,0000.22EUROPÉIA32,91%
MOTVW139PUTR$ 13,9125,01% OTM 43 d.u.0,13-0.150,1300,030,05013,0000.13EUROPÉIA17,90%
MOTVV128PUTR$ 12,6633,67% OTM 18 d.u.0,01-0.020,0100,0300,0511,0000.01EUROPÉIA2,43%
MOTVV113PUTR$ 11,1653,28% OTM 18 d.u.0,01-0.010,010000000.01EUROPÉIA1,83%
MOTVV118PUTR$ 11,6646,55% OTM 18 d.u.0,01-0.010,010000000.01EUROPÉIA1,98%
MOTVV123PUTR$ 12,1640,03% OTM 18 d.u.0,01-0.020,0100,1600,31000.01EUROPÉIA2,17%
MOTVV133PUTR$ 13,1637,75% OTM 18 d.u.0,05-0.070,0500,1000,20000.05EUROPÉIA8,61%
MOTVV168PUTR$ 16,6619,36% ITM 18 d.u.1,478-0.961,44000001,620EUROPÉIA96,59%
MOTVJ183CALLR$ 18,1632,40% OTM 18 d.u.0,010.020,010000000.01AMERICANA1,73%
MOTVV183PUTR$ 18,1663,45% ITM 18 d.u.3,16-0.833,16000003,120.04EUROPÉIA87,32%
MOTVV188PUTR$ 18,6660,97% ITM 18 d.u.3,58-0.883,58000003,620EUROPÉIA91,12%
MOTVV193PUTR$ 19,1665,65% ITM 18 d.u.4,07-0.894,07000004,120EUROPÉIA92,14%
MOTVV198PUTR$ 19,6671,40% ITM 18 d.u.4,57-0.94,57000004,620EUROPÉIA92,65%
MOTVV203PUTR$ 20,1675,53% ITM 18 d.u.5,06-0.95,06000005,120EUROPÉIA93,40%
MOTVV208PUTR$ 20,6679,39% ITM 18 d.u.5,55-0.915,55000005,620EUROPÉIA94,05%
MOTVK158CALLR$ 15,6625,14% ATM 43 d.u.0,500.450,500000000.5AMERICANA41,01%
MOTVK163CALLR$ 16,1624,81% OTM 43 d.u.0,320.330,320000000.32AMERICANA29,61%
MOTVW163PUTR$ 16,1623,67% ITM 43 d.u.1,06-0.681,06000001,120EUROPÉIA71,11%
MOTVK168CALLR$ 16,6623,25% OTM 43 d.u.0,170.220,170000000.17AMERICANA18,88%
MOTVM125PUTR$ 11,7430,26% OTM 79 d.u.0,04-0.040,0400,010,010000.04EUROPÉIA5,29%
MOTVN120PUTR$ 11,9147,60% OTM 104 d.u.0,37-0.140,3700,010,010000.37EUROPÉIA21,60%
MOTVN133PUTR$ 13,1625,98% OTM 104 d.u.0,15-0.110,150000000.15EUROPÉIA14,96%
MOTVB175CALLR$ 17,4122,24% OTM 104 d.u.0,350.280,350000000.35EUROPÉIA23,57%
MOTVT11PUTR$ 10,6628,59% OTM 230 d.u.0,06-0.030,060000000.06EUROPÉIA5,96%
MOTVT129PUTR$ 12,9113,35% OTM 230 d.u.0,01-0.010,010000000.01EUROPÉIA1,95%
MOTVT131PUTR$ 13,1626,16% OTM 230 d.u.0,27-0.130,270000000.27EUROPÉIA18,83%