Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 23/10/26, 18:57:13

Search Icon
INÍCIO/MOTV3

MOTV3 MOTIVA SA ON

    • R$ 20,06

    0,03 arrow +0,15%

    • R$ 20,34

      Máxima

    • R$ 19,75

      Mínima

    • 11.147.500,00

      Volume

    • 23/10/26, 18:31:05

      Último Negócio

    • R$ 19,99

      Abertura

    • R$ 223,93

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 69,89%

      IV (1a)

    • 29,81%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MOTVK8850R$ 11,291
00008,850000
000MOTVW885
MOTVK9050R$ 11,091
00009,050000
000MOTVW905
MOTVK9250R$ 10,901
00009,250000
000MOTVW925
MOTVK9450R$ 10,701
00009,450000
000MOTVW945
MOTVK9650R$ 10,501
00009,650000
000MOTVW965
MOTVK11R$ 4,07R$ 10,301
00009,850000
-0.020,06R$ 0,06MOTVW11
MOTVK1030R$ 9,811
000010,350000
000MOTVW103
MOTVK1080R$ 9,311
000010,850000
000MOTVW108
MOTVK1130R$ 8,811
000011,350000
000MOTVW113
MOTVK1180R$ 8,321
000011,850000
000MOTVW118
MOTVK129R$ 7,60R$ 7,821
000012,350,1800,090
-0.020,04R$ 0,04MOTVW129
MOTVK128R$ 3,81R$ 7,331
000012,850000
000MOTVW128
MOTVK133R$ 7,20R$ 7,200.91
000013,350000
-0.030,06R$ 0,06MOTVW133
MOTVK144R$ 1,57R$ 6,341
000013,850000
-0.040,08R$ 0,08MOTVW144
MOTVK143R$ 5,60R$ 5,841
000014,350000
-0.080,20R$ 0,20MOTVW143
MOTVK154R$ 6,05R$ 6,050.85
000014,8500,010,010
-0.090,25R$ 0,25MOTVW154
MOTVK157R$ 5,01R$ 5,101
000015,10000-3,704
-0.10,26R$ 0,26MOTVW157
MOTVK159R$ 4,65R$ 4,851
000015,3500061,111
-0.110,29R$ 0,29MOTVW159
MOTVK162R$ 4,79R$ 4,790.91
000015,600006,667
-0.120,32R$ 0,32MOTVW162
MOTVK164R$ 4,70R$ 4,700.87
000015,850000
-0.130,34R$ 0,34MOTVW164
MOTVK163R$ 1,53R$ 3,861
000016,350000
-0.150,41R$ 0,41MOTVW163
MOTVK166R$ 3,50R$ 3,611
000016,6000,030,020
-0.160,45R$ 0,45MOTVW166
MOTVK168R$ 3,85R$ 3,850.82
1,31600016,850008,00
-0.190,54R$ 0,54MOTVW168
MOTVK173R$ 3,56R$ 3,560.78
4,09400017,350000
-0.190,43R$ 0,43MOTVW173
MOTVK178R$ 3,15R$ 3,150.75
3,2790,010,02017,8500033,929
-0.250,75R$ 0,75MOTVW178
MOTVK183R$ 2,85R$ 2,850.71
6,7420,010,01018,35000-3,191
-0.290,91R$ 0,91MOTVW183
MOTVK188R$ 2,59R$ 2,590.66
9,74600018,8500,050,034,902
-0.331,07R$ 1,07MOTVW188
MOTVK193R$ 2,01R$ 2,010.63
000019,3500024,49
-0.371,22R$ 1,22MOTVW193
MOTVK198R$ 1,74R$ 1,740.58
000019,85000-6,00
-0.421,41R$ 1,41MOTVW198
MOTVK203R$ 1,71R$ 1,710.53
12,5000020,350000
-0.471,64R$ 1,64MOTVW203
MOTVK208R$ 1,47R$ 1,470.49
13,9531,3502,7020,85000-3,03
-0.521,92R$ 1,92MOTVW208
MOTVK213R$ 1,10R$ 1,100.43
1,8520,050,10021,350000
-0.572,18R$ 2,18MOTVW213
MOTVK218R$ 1,05R$ 1,050.4
16,66700021,850000
-0.612,60R$ 2,60MOTVW218
MOTVK223R$ 0,91R$ 0,910.36
21,33300022,350000
-0.672,79R$ 2,79MOTVW223
MOTVK228R$ 0,76R$ 0,760.32
15,15200022,8500017,647
-0.713,20R$ 3,20MOTVW228
MOTVK233R$ 0,49R$ 0,490.25
2,08300023,3500014,42
-0.743,65R$ 3,65MOTVW233
MOTVK238R$ 0,36R$ 0,360.2
-16,27900023,850000
-0.83,93R$ 3,93MOTVW238
MOTVK247R$ 0,25R$ 0,250.16
000024,10000-2,133
-0.824,13R$ 4,13MOTVW247
MOTVK243R$ 0,34R$ 0,340.18
000024,35000-6,00
-0.884,23R$ 4,23MOTVW243
MOTVK248R$ 0,24R$ 0,240.14
000024,850000
-14,560MOTVW248
MOTVK253R$ 0,21R$ 0,210.13
000025,350000
-15,0560MOTVW253
MOTVK258R$ 0,12R$ 0,120.08
-33,33300025,850000
-15,5510MOTVW258
MOTVK263R$ 0,10R$ 0,100.07
-28,57100026,350000
-16,0470MOTVW263
MOTVK268R$ 0,08R$ 0,080.06
000026,850000
-16,5420MOTVW268
MOTVK273R$ 0,06R$ 0,060.05
000027,350000
-17,0370MOTVW273
MOTVK278000
000027,850000
-17,5330MOTVW278
MOTVK283000
000028,350000
-18,0280MOTVW283
MOTVK288000
000028,850000
-18,5230MOTVW288
MOTVK293000
000029,350000
-19,0190MOTVW293
MOTVK298000
000029,850000
-19,5140MOTVW298
MOTVK303000
000030,350000
-110,010MOTVW303
MOTVK308000
000030,850000
-110,5050MOTVW308
MOTVK313000
000031,350000
-111,000MOTVW313
MOTVK318000
000031,850000
-111,4960MOTVW318
MOTVK323000
000032,350000
-111,9910MOTVW323