Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 13,91

    -0,19 arrow -1,348%

    • R$ 14,15

      Máxima

    • R$ 13,87

      Mínima

    • 11.928.400,00

      Volume

    • 12/06/26, 18:38:57

      Último Negócio

    • R$ 14,03

      Abertura

    • R$ 167,44

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 31,70%

      IV (1a)

    • 27,56%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVW154PUTR$ 15,4531,58% ITM 111 d.u.1,56-0.551,561,961%00016.741,001,540.02EUROPÉIA63,03%
MOTVF135CALLR$ 13,4532,32% ATM 5 d.u.0,570.790,57000014.250,000,460.11AMERICANA78,01%
MOTVR160PUTR$ 15,9567,71% ITM 5 d.u.2,05-0.912,0500,120,2408.200,002,040.01EUROPÉIA92,72%
MOTVH159CALLR$ 15,9531,95% OTM 50 d.u.0,260.240,2600005.563,0000.26AMERICANA19,72%
MOTVG142CALLR$ 14,2032,06% ATM 25 d.u.0,510.490,5100003.372,0000.51EUROPÉIA44,94%
MOTVS142PUTR$ 14,2026,45% ATM 25 d.u.0,52-0.520,521,961%0002.854,000,290.23EUROPÉIA55,35%
MOTVF140CALLR$ 13,9533,52% ATM 5 d.u.0,260.510,2600002.336,0000.26AMERICANA48,81%
MOTVR140PUTR$ 13,9521,49% ATM 5 d.u.0,17-0.50,17-10,526%0002.015,000,040.13EUROPÉIA50,99%
MOTVW247PUTR$ 24,7054,10% ITM 111 d.u.9,63-0.99,6300001.928,0010,790EUROPÉIA94,73%
MOTVG145CALLR$ 14,4531,63% ATM 25 d.u.0,400.420,4000001.840,0000.4AMERICANA38,11%
MOTVS140PUTR$ 13,9528,55% ATM 25 d.u.0,43-0.440,4300001.687,000,040.39EUROPÉIA47,35%
MOTVF142CALLR$ 14,2040,69% ATM 5 d.u.0,210.390,2150,00%0001.531,0000.21EUROPÉIA36,56%
MOTVR162PUTR$ 16,20171,15% ITM 5 d.u.2,835-0.692,200000880,002,290EUROPÉIA77,10%
MOTVT175PUTR$ 17,4544,97% ITM 50 d.u.3,35-0.823,350000672,003,540EUROPÉIA86,50%
MOTVT136PUTR$ 13,4535,98% ATM 50 d.u.0,52-0.330,520000511,0000.52EUROPÉIA38,57%
MOTVK159CALLR$ 15,9533,86% OTM 111 d.u.0,800.40,8014,286%000491,0000.8AMERICANA32,04%
MOTVW164PUTR$ 16,4536,62% ITM 111 d.u.2,38-0.632,380000477,002,540EUROPÉIA71,77%
MOTVL167CALLR$ 16,7032,87% OTM 132 d.u.0,710.360,717,576%000434,0000.71EUROPÉIA27,39%
MOTVW162PUTR$ 16,2030,25% ITM 111 d.u.1,99-0.651,99-9,545%000399,002,290EUROPÉIA71,71%
MOTVS145PUTR$ 14,4524,87% ATM 25 d.u.0,64-0.610,64-3,03%000384,000,540.1EUROPÉIA64,09%
MOTVB139CALLR$ 13,9527,74% ATM 173 d.u.1,880.691,880000379,0001.88AMERICANA60,29%
MOTVJ131CALLR$ 12,9528,79% ITM 88 d.u.1,860.781,860000375,000,960.9AMERICANA72,64%
MOTVT147PUTR$ 14,7027,62% ITM 50 d.u.0,92-0.570,920000368,000,790.13EUROPÉIA61,82%
MOTVW159PUTR$ 15,9530,42% ITM 111 d.u.1,83-0.621,83-9,852%000366,002,040EUROPÉIA68,98%
MOTVK157CALLR$ 15,7034,18% OTM 111 d.u.0,890.430,8915,584%000364,0000.89EUROPÉIA34,66%
MOTVR150PUTR$ 14,95125,39% ITM 5 d.u.1,592-0.620,87-13,00%0,050,100348,001,040EUROPÉIA68,51%
MOTVK154CALLR$ 15,4531,04% OTM 111 d.u.0,860.450,860000342,0000.86AMERICANA36,89%
MOTVW157PUTR$ 15,7030,69% ITM 111 d.u.1,68-0.581,68-10,16%000336,001,790EUROPÉIA66,09%
MOTVR157PUTR$ 15,7020,64% ITM 5 d.u.1,75-11,60146,154%000320,001,790EUROPÉIA100,00%
MOTVF145CALLR$ 14,4533,96% ATM 5 d.u.0,090.240,09-40,00%000315,0000.09AMERICANA22,18%
MOTVK162CALLR$ 16,2034,23% OTM 111 d.u.0,740.380,7417,46%000301,0000.74EUROPÉIA29,72%
MOTVH154CALLR$ 15,4531,40% OTM 50 d.u.0,360.310,360000288,0000.36AMERICANA26,23%
MOTVJ13CALLR$ 13,7029,41% ATM 88 d.u.1,400.671,400000283,000,211.19EUROPÉIA60,33%
MOTVT154PUTR$ 15,4526,37% ITM 50 d.u.1,40-0.731,400000280,001,540EUROPÉIA76,82%
MOTVK164CALLR$ 16,4533,86% OTM 111 d.u.0,660.350,664,762%000270,0000.66AMERICANA27,30%
MOTVW150PUTR$ 14,9428,74% ITM 361 d.u.1,14-0.311,140000234,001,030.11EUROPÉIA43,57%
MOTVI141CALLR$ 13,9528,25% ATM 69 d.u.1,050.621,0500,300,590214,0001.05AMERICANA55,86%
MOTVJ146CALLR$ 14,4529,99% ATM 88 d.u.1,030.551,030000208,0001.03AMERICANA48,11%
MOTVV141PUTR$ 13,9535,77% ATM 88 d.u.0,88-0.380,880000177,000,040.84EUROPÉIA46,20%
MOTVA184CALLR$ 18,4531,97% OTM 148 d.u.0,420.240,42-4,545%0,030,050175,0000.42AMERICANA16,76%
MOTVI146CALLR$ 14,4528,48% ATM 69 d.u.0,810.520,8100,300,590166,0000.81AMERICANA46,37%
MOTVV131PUTR$ 12,9536,03% OTM 88 d.u.0,51-0.260,510000158,0000.51EUROPÉIA32,90%
MOTVH144CALLR$ 14,2028,15% ATM 50 d.u.0,730.540,730000147,0000.73EUROPÉIA49,14%
MOTVT126PUTR$ 12,4536,76% OTM 50 d.u.0,24-0.180,240000144,0000.24EUROPÉIA22,58%
MOTVV136PUTR$ 13,4535,59% ATM 88 d.u.0,67-0.320,670000137,0000.67EUROPÉIA39,33%
MOTVG160CALLR$ 15,9534,33% OTM 25 d.u.0,100.140,100000130,0000.1AMERICANA11,50%
MOTVT139PUTR$ 13,7035,15% ATM 50 d.u.0,60-0.370,600000121,0000.6EUROPÉIA42,72%
MOTVV134PUTR$ 13,2035,94% OTM 88 d.u.0,59-0.290,590000121,0000.59EUROPÉIA36,16%
MOTVR145PUTR$ 14,4513,51% ATM 5 d.u.0,506-0.970,47-36,486%0,030,05095,000,540EUROPÉIA96,97%
MOTVT121PUTR$ 11,9537,00% OTM 50 d.u.0,15-0.120,15000092,0000.15EUROPÉIA15,97%