Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 14,65

    -0,24 arrow -1,612%

    • R$ 15,13

      Máxima

    • R$ 14,53

      Mínima

    • 5.364.500,00

      Volume

    • 31/07/26, 19:20:21

      Último Negócio

    • R$ 15,13

      Abertura

    • R$ 78,75

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 26,98%

      IV (1a)

    • 27,31%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVJ146CALLR$ 14,4532,11% ATM 53 d.u.1,170.641,17-11,364%00083.706,000,200.97AMERICANA58,14%
MOTVI146CALLR$ 14,4529,27% ATM 34 d.u.0,870.630,871,163%00024.781,000,200.67AMERICANA59,38%
MOTVU144PUTR$ 14,2027,86% ATM 34 d.u.0,30-0.30,30-34,783%00020.169,0000.3EUROPÉIA33,54%
MOTVV146PUTR$ 14,4532,10% ATM 53 d.u.0,58-0.360,589,434%0,180,36017.709,0000.58EUROPÉIA41,86%
MOTVU159PUTR$ 15,9525,59% ITM 34 d.u.1,22-0.751,229,91%0009.450,001,300EUROPÉIA77,78%
MOTVI154CALLR$ 15,4529,34% OTM 34 d.u.0,410.390,4100008.687,0000.41AMERICANA35,03%
MOTVH146CALLR$ 14,4529,49% ATM 15 d.u.0,590.630,59-3,279%0006.792,000,200.39AMERICANA60,36%
MOTVT146PUTR$ 14,4531,81% ATM 15 d.u.0,31-0.380,3155,00%0,020,0305.378,0000.31EUROPÉIA40,59%
MOTVU149PUTR$ 14,9528,38% ATM 34 d.u.0,63-0.490,6316,667%0004.977,000,300.33EUROPÉIA53,12%
MOTVT147PUTR$ 14,7029,59% ATM 15 d.u.0,39-0.460,3934,483%0004.775,000,050.34EUROPÉIA49,05%
MOTVT144PUTR$ 14,2028,53% ATM 15 d.u.0,18-0.280,1828,571%0,8001,603.096,0000.18EUROPÉIA29,99%
MOTVT149PUTR$ 14,9521,53% ATM 15 d.u.0,41-0.580,4100,050,1002.740,000,300.11EUROPÉIA60,44%
MOTVT152PUTR$ 15,2019,52% ATM 15 d.u.0,55-0.720,5500001.961,000,550EUROPÉIA73,74%
MOTVH154CALLR$ 15,4525,81% OTM 15 d.u.0,130.250,13-23,529%0,0900,181.483,0000.13AMERICANA22,58%
MOTVH141CALLR$ 13,9532,99% ITM 15 d.u.0,970.770,9700001.469,000,700.27AMERICANA74,67%
MOTVT139PUTR$ 13,7030,90% OTM 15 d.u.0,09-0.150,0912,50%0001.324,0000.09EUROPÉIA17,00%
MOTVH144CALLR$ 14,2031,05% ATM 15 d.u.0,770.710,77-1,282%000927,000,450.32EUROPÉIA68,30%
MOTVU141PUTR$ 13,9526,95% OTM 34 d.u.0,21-0.240,21-46,154%0,1300,25887,0000.21EUROPÉIA26,69%
MOTVI147CALLR$ 14,7028,71% ATM 34 d.u.0,720.570,72-1,37%0,7501,50865,0000.72EUROPÉIA53,24%
MOTVH159CALLR$ 15,9529,60% OTM 15 d.u.0,080.150,0800,2000,40848,0000.08AMERICANA13,43%
MOTVH152CALLR$ 15,2029,14% ATM 15 d.u.0,240.350,2400,020,030648,0000.24EUROPÉIA32,81%
MOTVV179PUTR$ 17,9532,15% ITM 53 d.u.2,95-0.872,956,498%000591,003,300EUROPÉIA89,73%
MOTVK150CALLR$ 14,9425,99% ATM 326 d.u.2,810.742,81-6,954%000568,0002.81EUROPÉIA63,87%
MOTVH147CALLR$ 14,7029,35% ATM 15 d.u.0,450.540,45-10,00%000534,0000.45EUROPÉIA50,98%
MOTVH149CALLR$ 14,9528,28% ATM 15 d.u.0,320.440,323,226%0,140,270516,0000.32AMERICANA41,44%
MOTVJ129CALLR$ 12,7034,83% ITM 53 d.u.2,450.872,450000492,001,950.5EUROPÉIA83,78%
MOTVJ13CALLR$ 13,7032,42% ITM 53 d.u.1,650.761,65-6,78%000332,000,950.7EUROPÉIA71,24%
MOTVI136CALLR$ 13,4530,89% ITM 34 d.u.1,590.831,5923,256%000320,001,200.39AMERICANA80,26%
MOTVI159CALLR$ 15,9528,58% OTM 34 d.u.0,250.280,2513,636%000300,0000.25AMERICANA24,35%
MOTVJ141CALLR$ 13,9532,34% ITM 53 d.u.1,480.721,481,37%000297,000,700.78AMERICANA67,02%
MOTVJ144CALLR$ 14,2032,24% ATM 53 d.u.1,320.681,3213,793%000265,000,450.87EUROPÉIA62,63%
MOTVW154PUTR$ 15,4532,02% ITM 76 d.u.1,14-0.51,14-5,785%000237,000,800.34EUROPÉIA56,64%
MOTVW150PUTR$ 14,9429,34% ATM 326 d.u.0,97-0.270,971,042%000204,000,290.68EUROPÉIA39,03%
MOTVV144PUTR$ 14,2031,11% ATM 53 d.u.0,46-0.320,462,222%000192,0000.46EUROPÉIA36,73%
MOTVI174CALLR$ 17,4531,14% OTM 34 d.u.0,070.090,070000175,0000.07AMERICANA7,59%
MOTVV141PUTR$ 13,9531,72% OTM 53 d.u.0,39-0.280,39-55,682%000161,0000.39EUROPÉIA32,57%
MOTVI164CALLR$ 16,4528,48% OTM 34 d.u.0,150.190,150000105,0000.15AMERICANA16,05%
MOTVT141PUTR$ 13,9527,91% OTM 15 d.u.0,11-0.190,11-56,00%0,210,010,40104,0000.11EUROPÉIA21,23%
MOTVT136PUTR$ 13,4528,39% OTM 15 d.u.0,04-0.080,04000080,0000.04EUROPÉIA9,50%
MOTVU146PUTR$ 14,4528,34% ATM 34 d.u.0,40-0.360,408,108%00078,0000.4EUROPÉIA40,19%
MOTVA184CALLR$ 18,4529,43% OTM 113 d.u.0,330.220,3322,222%00075,0000.33AMERICANA16,52%
MOTVU139PUTR$ 13,7032,13% OTM 34 d.u.0,23-0.220,2300,1800,3569,0000.23EUROPÉIA25,54%
MOTVV13PUTR$ 13,7032,87% OTM 53 d.u.0,34-0.240,34-20,93%00068,0000.34EUROPÉIA29,09%
MOTVL167CALLR$ 16,7030,89% OTM 97 d.u.0,650.370,65000065,0000.65EUROPÉIA30,22%
MOTVV136PUTR$ 13,4533,18% OTM 53 d.u.0,28-0.210,28-17,647%00056,0000.28EUROPÉIA25,29%
MOTVV134PUTR$ 13,2033,57% OTM 53 d.u.0,23-0.180,23-23,333%00046,0000.23EUROPÉIA21,84%
MOTVU136PUTR$ 13,4530,43% OTM 34 d.u.0,15-0.160,15-25,00%0,0900,1745,0000.15EUROPÉIA19,34%
MOTVV131PUTR$ 12,9533,50% OTM 53 d.u.0,18-0.150,18-64,706%00038,0000.18EUROPÉIA18,30%
MOTVJ179CALLR$ 17,9532,55% OTM 53 d.u.0,140.140,14000029,0000.14AMERICANA10,52%
MOTVU134PUTR$ 13,2030,62% OTM 34 d.u.0,11-0.130,11-15,385%00023,0000.11EUROPÉIA15,24%