Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 15:33:34

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 14,04

    0,04 arrow +0,286%

    • R$ 14,20

      Máxima

    • R$ 13,95

      Mínima

    • 5.791.200,00

      Volume

    • 17/06/26, 15:33:29

      Último Negócio

    • R$ 14,09

      Abertura

    • R$ 81,69

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 32,69%

      IV (1a)

    • 27,19%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVH141CALLR$ 13,9531,89% ATM 47 d.u.0,990.610,994,211%0,980,970,999.306,000,090.9AMERICANA56,11%
MOTVS160PUTR$ 15,955,16% ITM 22 d.u.1,73-11,6912,667%1,811,781,845.070,001,910EUROPÉIA100,00%
MOTVG140CALLR$ 13,9529,03% ATM 22 d.u.0,610.60,611,667%0,650,630,66867,000,090.52AMERICANA56,53%
MOTVG129CALLR$ 12,9577,58% ITM 22 d.u.1,940.71,9401,371,341,3901,090.85AMERICANA61,31%
MOTVS145PUTR$ 14,4533,43% ATM 22 d.u.0,69-0.550,6900,650,640,6600,410.28EUROPÉIA58,94%
MOTVS164PUTR$ 16,4536,64% ITM 22 d.u.2,29-0.92,2902,292,252,3302,410EUROPÉIA92,11%
MOTVH146CALLR$ 14,4531,02% ATM 47 d.u.0,720.510,7200,730,710,74000.72AMERICANA45,98%
MOTVT146PUTR$ 14,4532,52% ATM 47 d.u.0,82-0.480,8200,800,780,8100,410.41EUROPÉIA54,08%
MOTVG145CALLR$ 14,4532,63% ATM 22 d.u.0,430.450,4300,400,380,414.485,0000.43AMERICANA40,94%
MOTVT136PUTR$ 13,4531,09% ATM 47 d.u.0,36-0.290,36-14,286%0,400,380,413.708,0000.36EUROPÉIA33,25%
MOTVG124CALLR$ 12,4541,84% ITM 22 d.u.1,850.871,8501,811,771,8501,590.26AMERICANA84,19%
MOTVS140PUTR$ 13,9533,85% ATM 22 d.u.0,44-0.410,4400,400,380,41000.44EUROPÉIA44,92%
MOTVS155PUTR$ 15,458,99% ITM 22 d.u.1,236-11,0201,381,341,4101,410EUROPÉIA99,93%
MOTVT141PUTR$ 13,9532,93% ATM 47 d.u.0,59-0.390,5900,570,560,59000.59EUROPÉIA44,25%
MOTVH149CALLR$ 14,9531,02% OTM 47 d.u.0,520.410,5200,520,500,53000.52AMERICANA36,14%
MOTVG134CALLR$ 13,4532,08% ATM 22 d.u.0,970.730,9700,980,941,0100,590.38AMERICANA70,03%
MOTVS150PUTR$ 14,9533,19% ITM 22 d.u.1,01-0.681,0100,970,931,0000,910.1EUROPÉIA71,69%
MOTVH154CALLR$ 15,4530,77% OTM 47 d.u.0,360.320,3600,370,350,38000.36AMERICANA27,29%
MOTVF135CALLR$ 13,4547,92% ATM 2 d.u.0,650.850,6514,035%0,640,600,673.968,000,590.06AMERICANA84,34%
MOTVR145PUTR$ 14,4543,04% ATM 2 d.u.0,47-0.760,4700,420,390,443.902,000,410.06EUROPÉIA77,12%
MOTVS134PUTR$ 13,4540,70% ATM 22 d.u.0,35-0.30,3500,220,210,24000.35EUROPÉIA34,78%
MOTVG142CALLR$ 14,2030,82% ATM 22 d.u.0,510.520,5100,510,480,54000.51EUROPÉIA48,19%
MOTVG150CALLR$ 14,9535,96% OTM 22 d.u.0,310.330,3100,240,220,25000.31AMERICANA29,55%
MOTVR160PUTR$ 15,95157,92% ITM 2 d.u.2,105-0.81,73-15,61%0,120,2405.189,001,910EUROPÉIA83,39%
MOTVR155PUTR$ 15,4581,51% ITM 2 d.u.1,442-0.91,3741,237%0003.964,001,410EUROPÉIA90,99%
MOTVR140PUTR$ 13,9527,33% ATM 2 d.u.0,09-0.370,0900,100,080,111.476,0000.09EUROPÉIA38,42%
MOTVF142CALLR$ 14,2030,25% ATM 2 d.u.0,090.360,09-10,00%0,090,070,101.422,0000.09EUROPÉIA34,62%
MOTVF145CALLR$ 14,4536,33% ATM 2 d.u.0,050.20,05-72,222%0,030,010,04175,0000.05AMERICANA19,12%
MOTVW154PUTR$ 15,4533,56% ITM 108 d.u.1,56-0.531,56-0,637%0,7801,56156,001,410.15EUROPÉIA61,48%
MOTVL167CALLR$ 16,7030,84% OTM 129 d.u.0,660.350,6600,040,080133,0000.66EUROPÉIA27,59%
MOTVV134PUTR$ 13,2034,32% OTM 85 d.u.0,50-0.260,50-1,961%0,030,050102,0000.5EUROPÉIA33,36%
MOTVF100CALLR$ 9,95346,75% ITM 2 d.u.4,340.94,34000004,090.25AMERICANA83,24%
MOTVR11PUTR$ 10,95171,02% OTM 2 d.u.0,04-0.040,040000000.04EUROPÉIA5,91%
MOTVR120PUTR$ 11,95120,72% OTM 2 d.u.0,04-0.060,040000000.04EUROPÉIA7,29%
MOTVR125PUTR$ 12,4582,45% OTM 2 d.u.0,02-0.050,020000000.02EUROPÉIA5,33%
MOTVF130CALLR$ 12,95230,31% ITM 2 d.u.1,740.691,74000001,090.65AMERICANA61,65%
MOTVR130PUTR$ 12,9580,07% OTM 2 d.u.0,06-0.120,060000000.06EUROPÉIA13,31%
MOTVF132CALLR$ 13,20247,57% ITM 2 d.u.1,670.651,67000000,840.83EUROPÉIA56,91%
MOTVR132PUTR$ 13,2042,12% OTM 2 d.u.0,01-0.050,0100,0100,02000.01EUROPÉIA4,92%
MOTVR135PUTR$ 13,4574,83% ATM 2 d.u.0,14-0.240,1400,0200,03000.14EUROPÉIA26,56%
MOTVR137PUTR$ 13,7042,95% ATM 2 d.u.0,08-0.250,0800,040,020,05000.08EUROPÉIA25,83%
MOTVF140CALLR$ 13,9540,95% ATM 2 d.u.0,260.590,2600,210,180,2300,090.17AMERICANA57,39%
MOTVR142PUTR$ 14,2027,83% ATM 2 d.u.0,224-0.660,1200,220,200,2400,160EUROPÉIA66,56%
MOTVF149CALLR$ 14,7081,36% ATM 2 d.u.0,170.280,1700,0200,03000.17EUROPÉIA25,60%
MOTVR149PUTR$ 14,70188,24% ATM 2 d.u.1,316-0.570,5200,240,47000,660EUROPÉIA63,74%
MOTVF150CALLR$ 14,9579,97% OTM 2 d.u.0,110.20,1100,0100,02000.11AMERICANA18,34%
MOTVR150PUTR$ 14,9559,19% ITM 2 d.u.0,94-0.870,9400,360,72000,910.03EUROPÉIA88,45%
MOTVF152CALLR$ 15,2075,82% OTM 2 d.u.0,060.130,0600,0100,02000.06EUROPÉIA11,63%
MOTVF155CALLR$ 15,4582,28% OTM 2 d.u.0,050.10,0500,0100,02000.05AMERICANA9,21%
MOTVF157CALLR$ 15,70128,36% OTM 2 d.u.0,150.180,150000000.15EUROPÉIA15,26%