Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 19:46:02

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 15,63

    -0,94 arrow -5,673%

    • R$ 16,60

      Máxima

    • R$ 15,57

      Mínima

    • 13.987.800,00

      Volume

    • 05/12/25, 18:07:53

      Último Negócio

    • R$ 16,60

      Abertura

    • R$ 231,27

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 30,33%

      IV (1a)

    • 19,25%

      EWMA (1a)

    • 0,02

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MOTVL8210R$ 7,461
00008,210000
000MOTVX821
MOTVL8410R$ 7,261
00008,410000
000MOTVX841
MOTVL8610R$ 7,061
00008,610000
000MOTVX861
MOTVL8810R$ 6,871
00008,810000
000MOTVX881
MOTVL8910R$ 6,771
00008,910000
000MOTVX891
MOTVL9010R$ 6,671
00009,010000
000MOTVX901
MOTVL9110R$ 6,571
00009,110000
000MOTVX911
MOTVL9210R$ 6,471
00009,210000
000MOTVX921
MOTVL9310R$ 6,371
00009,310000
000MOTVX931
MOTVL9410R$ 6,271
00009,410000
000MOTVX941
MOTVL9510R$ 6,171
00009,510000
000MOTVX951
MOTVL9610R$ 6,071
00009,610000
000MOTVX961
MOTVL971R$ 6,62R$ 6,620.88
00009,710000
000MOTVX971
MOTVL9810R$ 5,871
00009,810000
000MOTVX981
MOTVL9910R$ 5,771
00009,910000
000MOTVX991
MOTVL1010R$ 5,521
000010,160000
000MOTVX101
MOTVL1040R$ 5,271
000010,410000
000MOTVX104
MOTVL110R$ 5,64R$ 5,640.86
000010,660000
-0.010,01R$ 0,01MOTVX110
MOTVL1090R$ 4,781
000010,910000
000MOTVX109
MOTVL1110R$ 4,531
000011,160000
000MOTVX111
MOTVL1140R$ 4,281
000011,410000
000MOTVX114
MOTVL1160R$ 4,031
000011,660000
000MOTVX116
MOTVL1190R$ 3,781
000011,910000
000MOTVX119
MOTVL1210R$ 3,531
000012,160000
000MOTVX121
MOTVL1240R$ 3,281
000012,410000
-0.020,01R$ 0,01MOTVX124
MOTVL126R$ 2,61R$ 3,041
000012,660000
-0.050,05R$ 0,05MOTVX126
MOTVL1290R$ 2,791
000012,910000
-0.090,10R$ 0,10MOTVX129
MOTVL131R$ 2,70R$ 2,700.88
3,84600013,160000
000MOTVX131
MOTVL134R$ 2,17R$ 2,291
000013,410,3400,170
-0.060,05R$ 0,05MOTVX134
MOTVL136R$ 2,30R$ 2,300.83
-19,29800013,660000
-0.070,05R$ 0,05MOTVX136
MOTVL139R$ 1,94R$ 1,940.86
000013,910000
-0.080,05R$ 0,05MOTVX139
MOTVL141R$ 1,70R$ 1,700.84
-20,9300014,160,5000,250
-0.060,03R$ 0,03MOTVX141
MOTVL144R$ 1,59R$ 1,590.77
-28,05400014,410000
-0.080,04R$ 0,04MOTVX144
MOTVL146R$ 1,40R$ 1,400.73
000014,660000
-0.040,01R$ 0,01MOTVX146
MOTVL149R$ 0,96R$ 0,960.77
-33,33300014,91000150,00
-0.190,10R$ 0,10MOTVX149
MOTVL151R$ 0,73R$ 0,730.72
-43,4110,210,41015,160000
-0.120,03R$ 0,03MOTVX151
MOTVL154R$ 0,59R$ 0,590.62
-42,71800015,410,4100,21360,00
-0.360,23R$ 0,23MOTVX154
MOTVL156R$ 0,47R$ 0,470.53
-52,0410,8401,6815,66000171,429
-0.460,19R$ 0,19MOTVX156
MOTVL159R$ 0,47R$ 0,470.46
-54,8080,080,15015,9100,060,03318,182
-0.580,46R$ 0,46MOTVX159
MOTVL161R$ 0,45R$ 0,450.41
-28,57100016,16000213,636
-0.650,69R$ 0,69MOTVX161
MOTVL164R$ 0,15R$ 0,150.26
-68,08500016,41000167,742
-0.750,83R$ 0,83MOTVX164
MOTVL166R$ 0,22R$ 0,220.27
-33,3330,020,04016,6600025,806
-10,944R$ 0,78MOTVX166
MOTVL169R$ 0,09R$ 0,090.16
-74,2860,010,01016,9100,850,4382,143
-0.681,591R$ 1,02MOTVX169
MOTVL171R$ 0,14R$ 0,140.18
00,1700,3417,160000
-0.761,688R$ 1,21MOTVX171
MOTVL174R$ 0,05R$ 0,050.09
-37,5000017,410000
-0.632,491R$ 0,75MOTVX174
MOTVL176R$ 0,06R$ 0,060.1
-25,0000017,660000
-11,939R$ 1,52MOTVX176
MOTVL179R$ 0,06R$ 0,060.09
00,120,040,2017,910000
-0.882,28R$ 2,28MOTVX179
MOTVL181R$ 0,03R$ 0,030.05
000018,160000
-0.862,57R$ 2,57MOTVX181
MOTVL184R$ 0,14R$ 0,140.14
000018,410000
-12,685R$ 2,15MOTVX184
MOTVL186R$ 0,04R$ 0,040.06
00,0200,0418,660000
-12,934R$ 1,90MOTVX186
MOTVL189R$ 0,06R$ 0,060.07
000018,910000
-13,183R$ 2,59MOTVX189
MOTVL191R$ 0,03R$ 0,030.04
000019,160000
-13,4310MOTVX191
MOTVL196R$ 0,04R$ 0,040.05
000019,660000
-13,9290MOTVX196
MOTVL201R$ 0,03R$ 0,030.04
000020,160000
-14,4260MOTVX201
MOTVL206R$ 0,03R$ 0,030.04
000020,660000
-14,9240MOTVX206
MOTVL211000
000021,160000
-15,4210MOTVX211
MOTVL216000
000021,660000
-15,9190MOTVX216
MOTVL221000
000022,160000
-16,4160MOTVX221