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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MOTVF5010R$ 10,681
00004,950000
000MOTVR501
MOTVF5210R$ 10,481
00005,150000
000MOTVR521
MOTVF5410R$ 10,281
00005,350000
000MOTVR541
MOTVF5610R$ 10,091
00005,550000
000MOTVR561
MOTVF5810R$ 9,891
00005,750000
000MOTVR581
MOTVF6010R$ 9,691
00005,950000
000MOTVR601
MOTVF6210R$ 9,501
00006,150000
000MOTVR621
MOTVF6410R$ 9,301
00006,350000
000MOTVR641
MOTVF6610R$ 9,101
00006,550000
000MOTVR661
MOTVF6810R$ 8,911
00006,750000
000MOTVR681
MOTVF7010R$ 8,711
00006,950000
000MOTVR701
MOTVF7210R$ 8,511
00007,150000
000MOTVR721
MOTVF7410R$ 8,321
00007,350000
000MOTVR741
MOTVF7610R$ 8,121
00007,550000
000MOTVR761
MOTVF7810R$ 7,921
00007,750000
000MOTVR781
MOTVF8010R$ 7,731
00007,950000
000MOTVR801
MOTVF8210R$ 7,531
00008,150000
000MOTVR821
MOTVF8410R$ 7,341
00008,350000
000MOTVR841
MOTVF8610R$ 7,141
00008,550000
000MOTVR861
MOTVF8810R$ 6,941
00008,750000
000MOTVR881
MOTVF9010R$ 6,751
00008,950000
000MOTVR901
MOTVF9210R$ 6,551
00009,150000
000MOTVR921
MOTVF9410R$ 6,351
00009,350000
000MOTVR941
MOTVF9610R$ 6,161
00009,550000
000MOTVR961
MOTVF981R$ 6,40R$ 6,400.9
00009,750000
000MOTVR981
MOTVF1000R$ 5,761
00009,950000
000MOTVR100
MOTVF110R$ 5,73R$ 5,730.88
000010,450000
000MOTVR110
MOTVF110R$ 4,781
000010,950000
-0.030,04R$ 0,04MOTVR11
MOTVF1150R$ 4,291
000011,450000
000MOTVR115
MOTVF1200R$ 3,801
000011,950000
000MOTVR120
MOTVF1250R$ 3,311
000012,450000
000MOTVR125
MOTVF1300R$ 2,821
000012,950000
000MOTVR130
MOTVF132R$ 3,20R$ 3,200.78
000013,20000-23,077
-0.090,10R$ 0,10MOTVR132
MOTVF135R$ 2,98R$ 2,980.77
000013,450000
000MOTVR135
MOTVF137R$ 2,77R$ 2,770.75
000013,700000
-0.120,12R$ 0,12MOTVR137
MOTVF140R$ 2,57R$ 2,570.73
000013,950,3500,18-28,571
-0.140,15R$ 0,15MOTVR140
MOTVF145R$ 2,19R$ 2,190.69
000014,450000
-0.210,24R$ 0,24MOTVR145
MOTVF149R$ 1,96R$ 1,960.67
000014,7000023,077
-0.260,32R$ 0,32MOTVR149
MOTVF1500R$ 0,851
000014,9500017,647
-0.30,40R$ 0,40MOTVR150
MOTVF152R$ 2,67R$ 2,670.62
000015,200000
-0.340,40R$ 0,40MOTVR152
MOTVF155R$ 1,15R$ 1,150.59
000015,4500039,024
-0.40,57R$ 0,57MOTVR155
MOTVF157R$ 1,34R$ 1,340.56
000015,700000
-0.450,56R$ 0,56MOTVR157
MOTVF160R$ 0,98R$ 0,980.51
000015,9500,240,120
-0.520,64R$ 0,64MOTVR160
MOTVF162R$ 0,76R$ 0,760.47
000016,2000027,027
-0.560,94R$ 0,94MOTVR162
MOTVF165R$ 0,63R$ 0,630.42
000016,4500010,227
-0.640,97R$ 0,97MOTVR165
MOTVF167R$ 0,61R$ 0,610.39
000016,700000
-0.771,01R$ 1,01MOTVR167
MOTVF170R$ 0,52R$ 0,520.35
000016,950000
-0.861,18R$ 1,18MOTVR170
MOTVF175R$ 0,22R$ 0,220.22
-29,03200017,450000
-11,607R$ 0,77MOTVR175
MOTVF180R$ 0,26R$ 0,260.21
000017,950000
-12,098R$ 1,00MOTVR180
MOTVF185R$ 0,12R$ 0,120.13
-72,09300018,450000
-0.882,699R$ 1,76MOTVR185
MOTVF190R$ 0,13R$ 0,130.12
000018,950000
-13,0810MOTVR190
MOTVF195R$ 0,15R$ 0,150.12
000019,450000
-0.437,662R$ 2,84MOTVR195
MOTVF200000
000019,950000
-14,0630MOTVR200
MOTVF205R$ 0,17R$ 0,170.12
000020,450000
-14,5540MOTVR205
MOTVF210000
000020,950000
-15,046R$ 4,62MOTVR210
MOTVF215000
000021,450000
-15,5370MOTVR215
MOTVF220000
000021,950000
-16,0280MOTVR220
MOTVF225R$ 0,08R$ 0,080.06
000022,450000
-16,520MOTVR225
MOTVF230000
000022,950000
-17,0110MOTVR230
MOTVF235000
000023,450000
-17,5020MOTVR235
MOTVF240000
000023,950000
-17,9940MOTVR240
MOTVF245000
000024,450000
-18,4850MOTVR245