Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 16,71

    -0,30 arrow -1,764%

    • R$ 17,17

      Máxima

    • R$ 16,32

      Mínima

    • 9.882.000,00

      Volume

    • 29/01/26, 18:07:42

      Último Negócio

    • R$ 17,11

      Abertura

    • R$ 164,33

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 29,93%

      IV (1a)

    • 24,13%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVO175PUTR$ 17,5130,46% ATM 36 d.u.1,04-0.571,0413,043%00040.094,000,800.24EUROPÉIA61,89%
MOTVN171PUTR$ 17,0132,37% ATM 16 d.u.0,63-0.530,6326,00%00031.918,000,300.33EUROPÉIA56,27%
MOTVO165PUTR$ 16,5131,71% ATM 36 d.u.0,56-0.380,5614,286%0,120,24022.723,0000.56EUROPÉIA42,25%
MOTVO170PUTR$ 17,0132,44% ATM 36 d.u.0,81-0.470,8120,896%00022.335,000,300.51EUROPÉIA52,19%
MOTVC180CALLR$ 18,0132,30% OTM 36 d.u.0,440.340,44000020.320,0000.44AMERICANA30,06%
MOTVC170CALLR$ 17,0126,35% ATM 36 d.u.0,670.520,67-21,176%00019.424,0000.67AMERICANA48,32%
MOTVC157CALLR$ 15,7621,51% ITM 36 d.u.1,360.841,36-2,857%00018.496,000,950.41EUROPÉIA81,80%
MOTVB156CALLR$ 15,5114,61% ITM 16 d.u.1,330.991,33-14,194%00017.946,001,200.13AMERICANA98,71%
MOTVB161CALLR$ 16,0121,16% ATM 16 d.u.0,910.840,91-25,41%00017.808,000,700.21AMERICANA82,40%
MOTVN175PUTR$ 17,2631,87% ATM 16 d.u.0,77-0.60,7720,312%00011.993,000,550.22EUROPÉIA63,33%
MOTVB166CALLR$ 16,5124,69% ATM 16 d.u.0,600.640,60-31,818%00011.045,000,200.4AMERICANA61,60%
MOTVN161PUTR$ 16,0134,95% ATM 16 d.u.0,25-0.270,2525,00%0,3300,659.506,0000.25EUROPÉIA29,61%
MOTVC145CALLR$ 14,5144,22% ITM 36 d.u.2,700.852,7000008.370,002,200.5AMERICANA80,85%
MOTVB146CALLR$ 14,5172,65% ITM 16 d.u.2,650.822,6500008.220,002,200.45AMERICANA76,57%
MOTVO185PUTR$ 18,5121,46% ITM 36 d.u.1,57-0.841,5700007.116,001,800EUROPÉIA85,84%
MOTVO180PUTR$ 18,0122,46% ITM 36 d.u.1,19-0.731,1900005.925,001,300EUROPÉIA76,00%
MOTVC185CALLR$ 18,5132,25% OTM 36 d.u.0,310.270,3100005.797,0000.31AMERICANA22,73%
MOTVC165CALLR$ 16,5128,20% ATM 36 d.u.0,980.630,98-16,949%0,090,1705.280,000,200.78AMERICANA59,25%
MOTVC160CALLR$ 16,0137,16% ATM 36 d.u.1,490.691,4900004.576,000,700.79AMERICANA64,31%
MOTVN166PUTR$ 16,5135,04% ATM 16 d.u.0,43-0.390,4316,216%0,080,1504.507,0000.43EUROPÉIA42,63%
MOTVB176CALLR$ 17,5128,60% ATM 16 d.u.0,230.310,23-32,353%0,270,020,513.281,0000.23AMERICANA28,42%
MOTVC190CALLR$ 19,0133,16% OTM 36 d.u.0,230.210,2300003.045,0000.23AMERICANA17,28%
MOTVN181PUTR$ 18,0134,26% ITM 16 d.u.1,34-0.771,3418,584%0002.974,001,300.04EUROPÉIA79,26%
MOTVC175CALLR$ 17,5127,94% ATM 36 d.u.0,500.420,50-20,635%0,020,0301.904,0000.5AMERICANA37,46%
MOTVK11CALLR$ 10,5139,78% ITM 203 d.u.7,350.967,35-0,676%0001.474,006,201.15AMERICANA92,13%
MOTVI11CALLR$ 10,5144,67% ITM 161 d.u.7,160.967,16-0,417%0001.434,006,200.96AMERICANA91,20%
MOTVB171CALLR$ 17,0128,80% ATM 16 d.u.0,410.460,41-29,31%0001.431,0000.41AMERICANA43,34%
MOTVO160PUTR$ 16,0134,18% ATM 36 d.u.0,43-0.290,4322,857%0001.419,0000.43EUROPÉIA34,07%
MOTVN151PUTR$ 15,0140,08% OTM 16 d.u.0,10-0.120,1042,857%0,1700,341.380,0000.1EUROPÉIA13,70%
MOTVJ121CALLR$ 12,0137,80% ITM 180 d.u.5,950.935,95-2,619%0001.193,004,701.25AMERICANA87,80%
MOTVB147CALLR$ 14,7662,82% ITM 16 d.u.2,350.822,3500001.175,001,950.4EUROPÉIA77,54%
MOTVN146PUTR$ 14,5140,45% OTM 16 d.u.0,05-0.060,050000890,0000.05EUROPÉIA7,85%
MOTVB186CALLR$ 18,5132,58% OTM 16 d.u.0,090.130,09-35,714%000846,0000.09AMERICANA11,76%
MOTVN156PUTR$ 15,5136,69% OTM 16 d.u.0,15-0.170,1525,00%000677,0000.15EUROPÉIA19,79%
MOTVO155PUTR$ 15,5135,04% OTM 36 d.u.0,30-0.220,3020,00%0,3700,74565,0000.3EUROPÉIA26,22%
MOTVO157PUTR$ 15,7634,09% OTM 36 d.u.0,35-0.250,3540,00%0,470,140,80530,0000.35EUROPÉIA29,67%
MOTVB181CALLR$ 18,0130,38% OTM 16 d.u.0,140.20,14-33,333%000490,0000.14AMERICANA18,16%
MOTVO136PUTR$ 13,5138,24% OTM 36 d.u.0,05-0.050,050000480,0000.05EUROPÉIA6,34%
MOTVN157PUTR$ 15,7637,06% OTM 16 d.u.0,21-0.220,2131,25%000461,0000.21EUROPÉIA25,19%
MOTVN176PUTR$ 17,5132,83% ATM 16 d.u.0,95-0.660,9523,377%000382,000,800.15EUROPÉIA69,39%
MOTVB175CALLR$ 17,2628,66% ATM 16 d.u.0,310.380,31-27,907%000339,0000.31EUROPÉIA35,56%
MOTVC155CALLR$ 15,5123,29% ITM 36 d.u.1,590.861,5911,189%000318,001,200.39AMERICANA84,46%
MOTVB157CALLR$ 15,7622,09% ITM 16 d.u.1,130.891,13-20,423%0,100,190266,000,950.18EUROPÉIA87,94%
MOTVO152PUTR$ 15,2632,59% OTM 36 d.u.0,20-0.170,2011,111%000206,0000.2EUROPÉIA20,44%
MOTVV144PUTR$ 14,2633,02% OTM 180 d.u.0,41-0.150,4124,242%00085,0000.41EUROPÉIA22,33%
MOTVV146PUTR$ 14,5131,48% OTM 180 d.u.0,41-0.160,417,895%00085,0000.41EUROPÉIA22,76%
MOTVV13PUTR$ 13,7633,49% OTM 180 d.u.0,33-0.120,3322,222%00069,0000.33EUROPÉIA19,14%
MOTVV136PUTR$ 13,5132,41% OTM 180 d.u.0,26-0.110,26-21,212%00056,0000.26EUROPÉIA16,40%
MOTVN141PUTR$ 14,0143,01% OTM 16 d.u.0,03-0.040,0300,0600,113,0000.03EUROPÉIA4,97%
MOTVB211CALLR$ 21,0140,32% OTM 16 d.u.0,010.020,0100001,0000.01AMERICANA1,31%