Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 14,86

    -0,22 arrow -1,459%

    • R$ 15,31

      Máxima

    • R$ 14,85

      Mínima

    • 8.592.600,00

      Volume

    • 13/03/26, 18:46:06

      Último Negócio

    • R$ 15,18

      Abertura

    • R$ 129,82

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 39,00%

      IV (1a)

    • 26,92%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVC172CALLR$ 17,2674,14% OTM 5 d.u.0,060.090,0620,00%0,010,01066.866,0000.06EUROPÉIA7,20%
MOTVP157PUTR$ 15,7632,17% ITM 24 d.u.1,02-0.661,0214,607%00030.742,000,900.12EUROPÉIA69,75%
MOTVC150CALLR$ 15,0155,32% ATM 5 d.u.0,410.480,41-21,154%00025.472,0000.41AMERICANA44,64%
MOTVP155PUTR$ 15,5126,19% ATM 24 d.u.0,75-0.630,7587,50%00020.075,000,650.1EUROPÉIA66,16%
MOTVO152PUTR$ 15,2629,49% ATM 5 d.u.0,47-0.710,47113,636%00018.298,000,400.07EUROPÉIA72,51%
MOTVC149CALLR$ 14,7656,29% ATM 5 d.u.0,540.560,54-56,80%00016.838,000,100.44EUROPÉIA53,11%
MOTVO155PUTR$ 15,512,93% ATM 5 d.u.0,61-10,5796,552%0,020,04016.450,000,650EUROPÉIA100,00%
MOTVD150CALLR$ 15,0142,31% ATM 24 d.u.0,790.530,79-9,195%00011.327,0000.79AMERICANA48,11%
MOTVP145PUTR$ 14,5136,80% ATM 24 d.u.0,43-0.350,4310,256%00010.909,0000.43EUROPÉIA39,66%
MOTVP162PUTR$ 16,2634,96% ITM 24 d.u.1,43-0.751,4393,243%0009.611,001,400.03EUROPÉIA78,04%
MOTVD170CALLR$ 17,0143,72% OTM 24 d.u.0,210.20,21-54,348%0006.063,0000.21AMERICANA16,42%
MOTVC160CALLR$ 16,0157,86% OTM 5 d.u.0,130.20,13-27,778%0005.847,0000.13AMERICANA17,78%
MOTVD165CALLR$ 16,5142,69% OTM 24 d.u.0,290.260,29-45,283%0,090,1804.977,0000.29AMERICANA22,03%
MOTVP150PUTR$ 15,0133,79% ATM 24 d.u.0,60-0.470,601,695%0004.945,000,150.45EUROPÉIA51,19%
MOTVP140PUTR$ 14,0138,70% OTM 24 d.u.0,29-0.260,293,571%0,180,010,354.243,0000.29EUROPÉIA29,56%
MOTVO160PUTR$ 16,01210,19% ITM 5 d.u.2,421-0.541,0113,483%0,030,0503.126,001,150EUROPÉIA65,21%
MOTVC157CALLR$ 15,7654,72% OTM 5 d.u.0,160.240,16-20,00%0002.774,0000.16EUROPÉIA22,12%
MOTVC155CALLR$ 15,5167,41% ATM 5 d.u.0,320.350,323,226%0002.272,0000.32AMERICANA31,88%
MOTVD155CALLR$ 15,5148,00% ATM 24 d.u.0,680.450,6800,110,2202.267,0000.68AMERICANA38,99%
MOTVD160CALLR$ 16,0142,88% OTM 24 d.u.0,420.340,4200001.855,0000.42AMERICANA29,60%
MOTVC170CALLR$ 17,0165,66% OTM 5 d.u.0,050.080,05-61,538%0,010,0201.802,0000.05AMERICANA6,95%
MOTVP135PUTR$ 13,5142,19% OTM 24 d.u.0,21-0.190,2190,909%0001.531,0000.21EUROPÉIA22,32%
MOTVQ140PUTR$ 14,0135,80% OTM 42 d.u.0,38-0.270,3822,581%0,3100,611.520,0000.38EUROPÉIA31,62%
MOTVC145CALLR$ 14,5159,75% ATM 5 d.u.0,710.640,71-36,036%0001.160,000,350.36AMERICANA60,71%
MOTVC167CALLR$ 16,7662,97% OTM 5 d.u.0,060.10,06-25,00%0001.122,0000.06EUROPÉIA8,51%
MOTVO150PUTR$ 15,0133,51% ATM 5 d.u.0,34-0.550,343,03%0,030,0501.054,000,150.19EUROPÉIA57,21%
MOTVD175CALLR$ 17,5143,61% OTM 24 d.u.0,140.140,14-39,13%0,4600,91798,0000.14AMERICANA11,61%
MOTVC162CALLR$ 16,2657,56% OTM 5 d.u.0,090.150,09-35,714%000720,0000.09EUROPÉIA13,15%
MOTVC165CALLR$ 16,5157,07% OTM 5 d.u.0,060.110,06-33,333%0,020,040188,0000.06AMERICANA9,38%
MOTVO145PUTR$ 14,5138,44% ATM 5 d.u.0,16-0.30,16-11,111%00051,0000.16EUROPÉIA32,25%
MOTVT136PUTR$ 13,5131,86% OTM 111 d.u.0,40-0.20,40000040,0000.4EUROPÉIA26,91%
MOTVC195CALLR$ 19,5186,83% OTM 5 d.u.0,010.020,01-80,00%0001,0000.01AMERICANA1,17%
MOTVC966CALLR$ 9,66299,85% ITM 5 d.u.5,620.895,62000005,200.42AMERICANA79,23%
MOTVO11PUTR$ 10,51113,14% OTM 5 d.u.0,01-0.010,010000000.01EUROPÉIA1,74%
MOTVO125PUTR$ 12,5184,11% OTM 5 d.u.0,05-0.060,050000000.05EUROPÉIA7,85%
MOTVO130PUTR$ 13,0156,47% OTM 5 d.u.0,02-0.040,020000000.02EUROPÉIA4,80%
MOTVC136CALLR$ 13,51272,85% ITM 5 d.u.2,920.672,92000001,351.57AMERICANA52,49%
MOTVO136PUTR$ 13,5156,65% OTM 5 d.u.0,06-0.10,060000000.06EUROPÉIA11,78%
MOTVC137CALLR$ 13,76162,85% ITM 5 d.u.1,950.681,95000001,100.85EUROPÉIA59,17%
MOTVO137PUTR$ 13,7651,12% OTM 5 d.u.0,07-0.130,070000000.07EUROPÉIA14,28%
MOTVC140CALLR$ 14,01336,99% ITM 5 d.u.3,170.643,17000000,852.32AMERICANA45,71%
MOTVO140PUTR$ 14,0150,53% OTM 5 d.u.0,11-0.180,1100,1800,35000.11EUROPÉIA20,38%
MOTVO149PUTR$ 14,7631,68% ATM 5 d.u.0,20-0.410,200000000.2EUROPÉIA42,59%
MOTVC152CALLR$ 15,26130,45% ATM 5 d.u.0,930.480,930000000.93EUROPÉIA41,20%
MOTVO157PUTR$ 15,7623,89% ITM 5 d.u.0,87-0.950,8000,030,06000,900EUROPÉIA95,43%
MOTVO162PUTR$ 16,26201,27% ITM 5 d.u.2,513-0.571,05000001,400EUROPÉIA67,37%
MOTVC175CALLR$ 17,5168,39% OTM 5 d.u.0,030.050,0300,340,020,65000.03AMERICANA4,23%
MOTVC180CALLR$ 18,0182,15% OTM 5 d.u.0,040.060,0400,0800,16000.04AMERICANA4,49%
MOTVC185CALLR$ 18,5199,25% OTM 5 d.u.0,060.070,0600,2500,50000.06AMERICANA5,23%
MOTVO185PUTR$ 18,51210,30% ITM 5 d.u.4,261-0.722,00000003,650EUROPÉIA81,08%