Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 15,54

    -0,45 arrow -2,814%

    • R$ 15,88

      Máxima

    • R$ 15,45

      Mínima

    • 7.615.500,00

      Volume

    • 29/04/26, 17:58:32

      Último Negócio

    • R$ 15,66

      Abertura

    • R$ 118,99

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 35,11%

      IV (1a)

    • 27,85%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MOTVF155CALLR$ 15,4541,90% ATM 35 d.u.1,150.591,150000321.885,000,091.06AMERICANA52,98%
MOTVQ157PUTR$ 15,7034,94% ATM 11 d.u.0,49-0.510,496,522%0,500,020,9819.177,000,160.33EUROPÉIA53,95%
MOTVR170PUTR$ 16,9517,11% ITM 35 d.u.1,18-0.851,1800006.678,001,410EUROPÉIA86,67%
MOTVR165PUTR$ 16,4526,06% ITM 35 d.u.0,97-0.640,9710,227%0006.208,000,910.06EUROPÉIA67,31%
MOTVE160CALLR$ 15,9550,27% ATM 11 d.u.0,510.440,5100006.036,0000.51AMERICANA40,27%
MOTVR157PUTR$ 15,7026,89% ATM 35 d.u.0,56-0.450,5600004.231,000,160.4EUROPÉIA48,89%
MOTVF175CALLR$ 17,4531,69% OTM 35 d.u.0,220.220,22-29,032%0003.921,0000.22AMERICANA18,74%
MOTVQ170PUTR$ 16,9537,17% ITM 11 d.u.1,41-0.841,4131,776%0002.831,001,410EUROPÉIA86,09%
MOTVQ165PUTR$ 16,4532,72% ITM 11 d.u.0,96-0.760,9633,333%0,5701,142.686,000,910.05EUROPÉIA78,33%
MOTVF165CALLR$ 16,4538,43% OTM 35 d.u.0,630.420,6300002.142,0000.63AMERICANA36,58%
MOTVQ155PUTR$ 15,4530,47% ATM 11 d.u.0,31-0.420,3100001.791,0000.31EUROPÉIA44,10%
MOTVF185CALLR$ 18,4534,32% OTM 35 d.u.0,120.130,12-72,093%0001.604,0000.12AMERICANA10,30%
MOTVR155PUTR$ 15,4532,38% ATM 35 d.u.0,57-0.40,5739,024%0001.368,0000.57EUROPÉIA44,53%
MOTVF162CALLR$ 16,2039,96% ATM 35 d.u.0,760.470,7600001.368,0000.76EUROPÉIA40,81%
MOTVR152PUTR$ 15,2029,22% ATM 35 d.u.0,40-0.340,400000645,0000.4EUROPÉIA37,66%
MOTVR162PUTR$ 16,2031,68% ATM 35 d.u.0,94-0.560,9427,027%000451,000,660.28EUROPÉIA60,19%
MOTVR149PUTR$ 14,7033,48% OTM 35 d.u.0,32-0.260,3223,077%000352,0000.32EUROPÉIA29,89%
MOTVE155CALLR$ 15,4538,54% ATM 11 d.u.0,590.570,59-27,16%000328,000,090.5AMERICANA54,08%
MOTVE170CALLR$ 16,9540,13% OTM 11 d.u.0,120.180,12-45,455%000176,0000.12AMERICANA15,62%
MOTVR145PUTR$ 14,4532,75% OTM 35 d.u.0,24-0.210,240000120,0000.24EUROPÉIA24,74%
MOTVR132PUTR$ 13,2038,50% OTM 35 d.u.0,10-0.090,10-23,077%000110,0000.1EUROPÉIA11,67%
MOTVS150PUTR$ 14,9530,80% ATM 55 d.u.0,45-0.30,4595,652%00093,0000.45EUROPÉIA34,67%
MOTVG175CALLR$ 17,4531,67% OTM 55 d.u.0,410.30,41-46,753%00084,0000.41AMERICANA25,28%
MOTVE165CALLR$ 16,4541,81% OTM 11 d.u.0,240.290,24-35,135%00075,0000.24AMERICANA26,43%
MOTVV134PUTR$ 13,2033,25% OTM 118 d.u.0,27-0.140,27000057,0000.27EUROPÉIA19,19%
MOTVE157CALLR$ 15,7038,89% ATM 11 d.u.0,470.490,47-53,922%00047,0000.47EUROPÉIA46,14%
MOTVR150PUTR$ 14,9533,52% ATM 35 d.u.0,40-0.30,4017,647%00040,0000.4EUROPÉIA34,75%
MOTVQ145PUTR$ 14,4540,39% OTM 11 d.u.0,12-0.170,12100,00%00036,0000.12EUROPÉIA18,76%
MOTVR140PUTR$ 13,9533,58% OTM 35 d.u.0,15-0.140,15-28,571%0,1800,3530,0000.15EUROPÉIA17,25%
MOTVE190CALLR$ 18,9552,56% OTM 11 d.u.0,030.040,0300,090,010,1612,0000.03AMERICANA3,52%
MOTVE100CALLR$ 9,95355,01% ITM 11 d.u.7,120.847,12000005,591.53AMERICANA59,40%
MOTVQ120PUTR$ 11,9595,12% OTM 11 d.u.0,11-0.070,110000000.11EUROPÉIA10,55%
MOTVQ130PUTR$ 12,9579,34% OTM 11 d.u.0,15-0.110,150000000.15EUROPÉIA14,66%
MOTVQ135PUTR$ 13,4544,48% OTM 11 d.u.0,03-0.050,030000000.03EUROPÉIA5,83%
MOTVE137CALLR$ 13,70223,07% ITM 11 d.u.3,750.73,75000001,841.91EUROPÉIA51,98%
MOTVQ137PUTR$ 13,7082,46% OTM 11 d.u.0,32-0.20,320000000.32EUROPÉIA24,88%
MOTVE140CALLR$ 13,95154,99% ITM 11 d.u.2,840.72,84000001,591.25AMERICANA57,49%
MOTVQ140PUTR$ 13,9540,18% OTM 11 d.u.0,05-0.080,050000000.05EUROPÉIA9,49%
MOTVE145CALLR$ 14,45224,79% ITM 11 d.u.3,400.663,40000001,092.31AMERICANA47,29%
MOTVE150CALLR$ 14,95182,40% ATM 11 d.u.2,650.622,65000000,592.06AMERICANA47,05%
MOTVQ150PUTR$ 14,9533,54% ATM 11 d.u.0,17-0.250,170000000.17EUROPÉIA27,48%
MOTVQ160PUTR$ 15,9521,53% ATM 11 d.u.0,47-0.670,47000000,410.06EUROPÉIA68,27%
MOTVE167CALLR$ 16,7051,17% OTM 11 d.u.0,280.290,280000000.28EUROPÉIA25,02%
MOTVE175CALLR$ 17,4559,53% OTM 11 d.u.0,210.20,2100,020,030000.21AMERICANA17,14%
MOTVQ175PUTR$ 17,45121,96% ITM 11 d.u.2,726-0.621,05000001,910EUROPÉIA71,23%
MOTVE180CALLR$ 17,9569,56% OTM 11 d.u.0,220.190,220000000.22AMERICANA15,25%
MOTVQ180PUTR$ 17,95166,30% ITM 11 d.u.3,635-0.591,02000002,410EUROPÉIA71,65%
MOTVE185CALLR$ 18,4564,59% OTM 11 d.u.0,120.120,1200,1000,19000.12AMERICANA9,73%
MOTVQ185PUTR$ 18,4547,79% ITM 11 d.u.2,839-0.951,18000002,910EUROPÉIA95,66%
MOTVE195CALLR$ 19,4566,66% OTM 11 d.u.0,060.070,060000000.06AMERICANA5,05%