Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 06/05/25, 10:25:52

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 13,55

    0,11 arrow +0,818%

    • R$ 13,74

      Máxima

    • R$ 13,54

      Mínima

    • 247.900,00

      Volume

    • 06/05/25, 10:25:51

      Último Negócio

    • R$ 13,57

      Abertura

    • R$ 3,38

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • -%

      Desvio Padrão (1a)

    • 27,04%

      IV (1a)

    • 0%

      EWMA (1a)

    • -

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVE137CALLR$ 13,5931,37% ATM 8 d.u.0,310.520,3100,550,300,79217,0000.31AMERICANA49,73%
MOTVF147CALLR$ 14,5923,45% OTM 32 d.u.0,170.260,1700,0800,16204,0000.17AMERICANA23,30%
MOTVQ830PUTR$ 8,14171,07% OTM 8 d.u.0,06-0.030,060000000.06EUROPÉIA6,26%
MOTVQ850PUTR$ 8,34122,54% OTM 8 d.u.0,01-0.010,010000000.01EUROPÉIA1,65%
MOTVQ870PUTR$ 8,54157,35% OTM 8 d.u.0,06-0.040,060000000.06EUROPÉIA6,41%
MOTVQ890PUTR$ 8,74111,96% OTM 8 d.u.0,01-0.010,010000000.01EUROPÉIA1,70%
MOTVQ990PUTR$ 9,7487,25% OTM 8 d.u.0,01-0.010,010000000.01EUROPÉIA1,91%
MOTVE102CALLR$ 10,09222,96% ITM 8 d.u.4,100.831,62000003,460AMERICANA71,02%
MOTVQ102PUTR$ 10,09128,61% OTM 8 d.u.0,12-0.080,120000000.12EUROPÉIA11,70%
MOTVQ107PUTR$ 10,5981,63% OTM 8 d.u.0,03-0.040,030000000.03EUROPÉIA4,94%
MOTVQ112PUTR$ 11,0963,86% OTM 8 d.u.0,02-0.030,020000000.02EUROPÉIA4,09%
MOTVQ117PUTR$ 11,5960,30% OTM 8 d.u.0,04-0.060,040000000.04EUROPÉIA7,51%
MOTVQ120PUTR$ 11,8459,64% OTM 8 d.u.0,06-0.090,060000000.06EUROPÉIA10,47%
MOTVQ122PUTR$ 12,0944,39% OTM 8 d.u.0,03-0.060,030000000.03EUROPÉIA7,29%
MOTVQ125PUTR$ 12,3443,62% OTM 8 d.u.0,05-0.10,050000000.05EUROPÉIA11,16%
MOTVQ127PUTR$ 12,5947,94% OTM 8 d.u.0,11-0.170,110000000.11EUROPÉIA19,33%
MOTVQ130PUTR$ 12,8441,45% OTM 8 d.u.0,12-0.210,120000000.12EUROPÉIA22,73%
MOTVE132CALLR$ 13,0920,49% ATM 8 d.u.0,550.860,5500,110,21000,460.09AMERICANA85,10%
MOTVQ132PUTR$ 13,0936,87% ATM 8 d.u.0,15-0.270,1500,180,050,30000.15EUROPÉIA28,92%
MOTVE135CALLR$ 13,3429,12% ATM 8 d.u.0,430.660,43000000,210.22EUROPÉIA63,86%
MOTVQ135PUTR$ 13,3436,34% ATM 8 d.u.0,23-0.370,2300,1000,20000.23EUROPÉIA39,26%
MOTVQ137PUTR$ 13,5929,91% ATM 8 d.u.0,28-0.480,2800,030,05000,040.24EUROPÉIA50,18%
MOTVE142CALLR$ 14,0925,57% ATM 8 d.u.0,080.230,080000000.08AMERICANA21,48%
MOTVQ142PUTR$ 14,09205,16% ATM 8 d.u.2,25-0.472,25000000,541.71EUROPÉIA60,96%
MOTVE147CALLR$ 14,5929,11% OTM 8 d.u.0,030.090,030000000.03AMERICANA8,50%
MOTVE152CALLR$ 15,0935,79% OTM 8 d.u.0,020.060,020000000.02AMERICANA4,89%
MOTVE172CALLR$ 17,0983,09% OTM 8 d.u.0,060.070,060000000.06AMERICANA5,33%
MOTVE182CALLR$ 18,0998,44% OTM 8 d.u.0,060.060,060000000.06AMERICANA4,35%
MOTVE192CALLR$ 19,09112,45% OTM 8 d.u.0,060.060,060000000.06AMERICANA3,67%
MOTVE197CALLR$ 19,59119,04% OTM 8 d.u.0,060.050,060000000.06AMERICANA3,40%
MOTVE202CALLR$ 20,0994,88% OTM 8 d.u.0,010.010,010000000.01AMERICANA0,84%
MOTVR830PUTR$ 8,1465,40% OTM 32 d.u.0,01-0.010,010000000.01EUROPÉIA1,61%
MOTVR850PUTR$ 8,3462,67% OTM 32 d.u.0,01-0.010,010000000.01EUROPÉIA1,64%
MOTVR870PUTR$ 8,5460,00% OTM 32 d.u.0,01-0.010,010000000.01EUROPÉIA1,66%
MOTVR890PUTR$ 8,7457,38% OTM 32 d.u.0,01-0.010,010000000.01EUROPÉIA1,69%
MOTVR950PUTR$ 9,3449,84% OTM 32 d.u.0,01-0.010,010000000.01EUROPÉIA1,79%
MOTVR112PUTR$ 11,0964,69% OTM 32 d.u.0,26-0.150,260000000.26EUROPÉIA20,46%
MOTVR120PUTR$ 11,8433,13% OTM 32 d.u.0,07-0.090,070000000.07EUROPÉIA11,06%
MOTVR125PUTR$ 12,3431,11% OTM 32 d.u.0,12-0.150,120000000.12EUROPÉIA17,43%
MOTVR127PUTR$ 12,5931,94% OTM 32 d.u.0,18-0.20,180000000.18EUROPÉIA23,16%
MOTVF130CALLR$ 12,8422,50% ITM 32 d.u.1,030.821,03000000,710.32EUROPÉIA79,87%
MOTVR130PUTR$ 12,8433,00% OTM 32 d.u.0,26-0.260,260000000.26EUROPÉIA29,48%
MOTVF132CALLR$ 13,0921,68% ATM 32 d.u.0,830.760,83000000,460.37AMERICANA73,31%
MOTVR132PUTR$ 13,0933,60% ATM 32 d.u.0,35-0.310,350000000.35EUROPÉIA35,70%
MOTVF137CALLR$ 13,5923,68% ATM 32 d.u.0,550.580,550000000.55AMERICANA54,72%
MOTVR137PUTR$ 13,5930,68% ATM 32 d.u.0,50-0.430,50000000,040.46EUROPÉIA47,24%
MOTVF142CALLR$ 14,0923,52% ATM 32 d.u.0,320.410,3200,320,250,39000.32AMERICANA37,78%
MOTVR142PUTR$ 14,0928,33% ATM 32 d.u.0,72-0.570,72000000,540.18EUROPÉIA60,80%
MOTVF152CALLR$ 15,0923,20% OTM 32 d.u.0,080.140,0800,030,050000.08AMERICANA12,63%
MOTVS107PUTR$ 10,5955,51% OTM 52 d.u.0,21-0.110,210000000.21EUROPÉIA16,91%