Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 22/09/25, 22:45:05

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 15,04

    -0,15 arrow -0,987%

    • R$ 15,09

      Máxima

    • R$ 14,90

      Mínima

    • 6.120.400,00

      Volume

    • 22/09/25, 20:30:20

      Último Negócio

    • R$ 15,07

      Abertura

    • R$ 91,78

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 25,60%

      IV (1a)

    • 17,89%

      EWMA (1a)

    • 0

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MOTVK8040R$ 7,351
00007,860000
000MOTVW804
MOTVK8240R$ 7,161
00008,060000
000MOTVW824
MOTVK8440R$ 6,961
00008,260000
000MOTVW844
MOTVK8640R$ 6,771
00008,460000
000MOTVW864
MOTVK8840R$ 6,571
00008,660000
000MOTVW884
MOTVK9040R$ 6,371
00008,860000
000MOTVW904
MOTVK9240R$ 6,181
00009,060000
000MOTVW924
MOTVK9440R$ 5,981
00009,260000
000MOTVW944
MOTVK9640R$ 5,791
00009,460000
000MOTVW964
MOTVK9740R$ 5,691
00009,560000
000MOTVW974
MOTVK9840R$ 5,591
00009,660000
000MOTVW984
MOTVK1030R$ 5,101
000010,160000
000MOTVW103
MOTVK1100R$ 4,611
000010,660000
000MOTVW110
MOTVK1130R$ 4,121
000011,1600,010,010
000MOTVW113
MOTVK1180R$ 3,641
000011,6600,010,010
000MOTVW118
MOTVK1230R$ 3,151
000012,1600,010,010
000MOTVW123
MOTVK1280R$ 2,661
000012,660000
000MOTVW128
MOTVK1290R$ 2,411
000012,910000
000MOTVW129
MOTVK1330R$ 2,171
000013,160,4000,200
000MOTVW133
MOTVK134R$ 0,38R$ 1,921
00,250,50013,410000
000MOTVW134
MOTVK138R$ 1,57R$ 1,681
000013,660,3400,170
000MOTVW138
MOTVK1390R$ 1,441
000013,9100,050,030
-0.150,13R$ 0,13MOTVW139
MOTVK143R$ 1,08R$ 1,191
000014,160000
000MOTVW143
MOTVK148R$ 1,04R$ 1,040.69
000014,6600,010,010
-0.30,31R$ 0,31MOTVW148
MOTVK149R$ 0,82R$ 0,820.65
000014,91000-2,273
-0.370,43R$ 0,43MOTVW149
MOTVK153R$ 0,62R$ 0,620.58
-18,42100015,160000
000MOTVW153
MOTVK158R$ 0,50R$ 0,500.45
000015,6600010,667
-0.540,83R$ 0,83MOTVW158
MOTVK159R$ 0,32R$ 0,320.37
00,010,02015,910000
-10,5210MOTVW159
MOTVK163R$ 0,32R$ 0,320.33
000016,160000
-0.681,06R$ 1,06MOTVW163
MOTVK168R$ 0,17R$ 0,170.22
000016,660000
-11,2550MOTVW168
MOTVK173000
000017,160000
-11,7440MOTVW173
MOTVK178000
000017,660000
-12,2330MOTVW178
MOTVK183000
000018,160000
-12,7220MOTVW183
MOTVK188000
000018,660000
-13,2110MOTVW188
MOTVK193000
000019,160000
-13,700MOTVW193