Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

MOVI3 MOVIDA ON

0,26 +3,377%
- R$ 8,09
  Máxima
- R$ 7,77
  Mínima
- 3.935.300,00
  Volume
- 05/08/26, 17:54:27
  Último Negócio
- R$ 7,84
  Abertura
- R$ 31,32
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

60,00%
Desvio Padrão (1a)
61,65%
IV (1a)

55,12%
EWMA (1a)
2,31
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
MOVII400	0	R$ 4,94	1		0	0	0	0	3,07	0	0	0	0		0	0	0	MOVIU400
MOVII603	0	R$ 2,08	1		0	0	0	0	5,97	0	0	0	0		-0.08	0,07	R$ 0,07	MOVIU603
MOVII623	0	R$ 1,89	1		0	0	0	0	6,17	0	0	0	0		-0.1	0,09	R$ 0,09	MOVIU623
MOVII643	0	R$ 1,69	1		0	0	0	0	6,37	0	0	0	0		-0.1	0,09	R$ 0,09	MOVIU643
MOVII663	0	R$ 1,49	1		0	0	0	0	6,57	0	0	0	0		-0.16	0,18	R$ 0,18	MOVIU663
MOVII683	R$ 1,35	R$ 1,35	0.91		0	0	0	0	6,77	0	0	0	0		-0.19	0,23	R$ 0,23	MOVIU683
MOVII703	R$ 1,35	R$ 1,35	0.78		35,00	0	0	0	6,97	0	0	0	-5,263		-0.19	0,18	R$ 0,18	MOVIU703
MOVII723	R$ 1,06	R$ 1,06	0.8		0	0	0	0	7,17	0	0	0	-34,286		-0.23	0,23	R$ 0,23	MOVIU723
MOVII743	0	R$ 0,71	1		0	0	0	0	7,37	0,50	0	0,25	0		-0.29	0,35	R$ 0,35	MOVIU743
MOVII763	R$ 0,83	R$ 0,83	0.68		9,211	0,65	0	1,30	7,57	0,64	0	0,32	-18,182		-0.33	0,36	R$ 0,36	MOVIU763
MOVII783	R$ 0,64	R$ 0,64	0.63		0	0	0	0	7,77	0,65	0	0,33	-11,765		-0.38	0,45	R$ 0,45	MOVIU783
MOVII793	R$ 0,63	R$ 0,63	0.6		0	0	0	0	7,87	0	0	0	0		-0.41	0,49	R$ 0,49	MOVIU793
MOVII803	R$ 0,61	R$ 0,61	0.57		0	0	0	0	7,97	0	0	0	-16,129		-0.43	0,52	R$ 0,52	MOVIU803
MOVII813	R$ 0,59	R$ 0,59	0.54		40,476	0	0	0	8,07	0	0	0	1,818		-0.46	0,56	R$ 0,56	MOVIU813
MOVII823	R$ 0,63	R$ 0,63	0.52		1,613	0	0	0	8,17	0	0	0	0		-0.46	0,89	R$ 0,89	MOVIU823
MOVII833	R$ 0,52	R$ 0,52	0.49		-21,212	0	0	0	8,27	0	0	0	0		-0.48	0,94	R$ 0,94	MOVIU833
MOVII843	0	0	0		0	0	0	0	8,37	0	0	0	0		-0.5	0,98	R$ 0,98	MOVIU843
MOVII853	R$ 0,51	R$ 0,51	0.45		0	0	0	0	8,47	0	0,65	0,33	0		-0.53	0,95	R$ 0,95	MOVIU853
MOVII863	R$ 0,46	R$ 0,46	0.43		27,778	0	0	0	8,57	0	0	0	0		-1	0,474	0	MOVIU863
MOVII873	R$ 0,33	R$ 0,33	0.38		0	0	0	0	8,67	0	0	0	-25,00		-0.62	0,90	R$ 0,90	MOVIU873
MOVII883	R$ 0,42	R$ 0,42	0.39		0	0	0	0	8,77	0	0	0	0		-1	0,671	0	MOVIU883
MOVII893	R$ 0,25	R$ 0,25	0.32		0	0	0	0	8,87	0	0,88	0,44	-14,167		-0.68	1,03	R$ 1,03	MOVIU893
MOVII903	R$ 0,34	R$ 0,34	0.35		21,429	0	0	0	8,97	0	0	0	0		-1	0,868	0	MOVIU903
MOVII913	R$ 0,26	R$ 0,26	0.3		13,043	0	0	0	9,07	0	0	0	0		-1	0,966	0	MOVIU913
MOVII923	R$ 0,24	R$ 0,24	0.28		0	0	0	0	9,17	0	0	0	0		-0.82	1,16	R$ 1,16	MOVIU923
MOVII933	R$ 0,22	R$ 0,22	0.26		4,762	0	0	0	9,27	0	0	0	0		-0.78	1,31	R$ 1,31	MOVIU933
MOVII943	R$ 0,18	R$ 0,18	0.23		0	0	0	0	9,37	0	0	0	0		-1	1,261	0	MOVIU943
MOVII953	R$ 0,17	R$ 0,17	0.22		0	0	0	0	9,47	0	0	0	0		-0.71	1,67	R$ 1,67	MOVIU953
MOVII963	R$ 0,16	R$ 0,16	0.21		0	0	0	0	9,57	0	0	0	0		-1	1,458	0	MOVIU963
MOVII973	R$ 0,61	R$ 0,61	0.37		0	0	0	0	9,67	0	0	0	0		-1	1,557	0	MOVIU973
MOVII983	0	0	0		0	0	0	0	9,77	0	0	0	0		-0.66	2,15	R$ 2,15	MOVIU983
MOVII993	0	0	0		0	0	0	0	9,87	0	0	0	0		-1	1,753	R$ 1,62	MOVIU993
MOVII100	R$ 0,14	R$ 0,14	0.18		7,692	0,15	0	0,30	9,97	0	0	0	0		-1	1,852	0	MOVIU100
MOVII102	R$ 0,21	R$ 0,21	0.21		0	0	0	0	10,22	0	0	0	0		-1	2,098	0	MOVIU102
MOVII105	R$ 0,10	R$ 0,10	0.13		0	0	0	0	10,47	0	0	0	0		-1	2,344	R$ 2,12	MOVIU105
MOVII107	R$ 0,06	R$ 0,06	0.09		0	0	0	0	10,72	0	0	0	0		-0.82	2,77	R$ 2,77	MOVIU107
MOVII110	R$ 0,06	R$ 0,06	0.09		-14,286	0,02	0,03	0	10,97	0	0	0	0		-1	2,836	0	MOVIU110
MOVII112	R$ 0,19	R$ 0,19	0.17		0	0	0	0	11,22	0	0	0	0		-1	3,082	0	MOVIU112
MOVII115	R$ 0,10	R$ 0,10	0.11		0	0	0	0	11,47	0	0	0	0		-1	3,328	R$ 2,70	MOVIU115
MOVII117	0	0	0		0	0	0	0	11,72	0	0	0	0		-1	3,574	0	MOVIU117
MOVII120	R$ 0,06	R$ 0,06	0.07		0	0	0	0	11,97	0	0	0	0		-1	3,82	0	MOVIU120
MOVII122	R$ 0,05	R$ 0,05	0.06		0	0	0	0	12,22	0	0	0	0		-1	4,066	0	MOVIU122
MOVII125	0	0	0		0	0	0	0	12,47	0	0	0	0		-1	4,312	0	MOVIU125
MOVII127	0	0	0		0	0	0	0	12,72	0	0	0	0		-1	4,558	0	MOVIU127
MOVII13	R$ 0,07	R$ 0,07	0.07		0	0	0	0	12,97	0	0	0	0		-1	4,804	0	MOVIU13
MOVII132	R$ 0,19	R$ 0,19	0.14		0	0	0	0	13,22	0	0	0	0		-1	5,05	R$ 3,97	MOVIU132
MOVII135	0	0	0		0	0	0	0	13,47	0	0	0	0		-1	5,296	0	MOVIU135
MOVII137	0	0	0		0	0	0	0	13,72	0	0	0	0		-1	5,542	0	MOVIU137
MOVII140	R$ 0,37	R$ 0,37	0.2		0	0	0	0	13,97	0	0	0	0		-1	5,788	R$ 4,55	MOVIU140
MOVII142	0	0	0		0	0	0	0	14,22	0	0	0	0		-1	6,034	R$ 5,11	MOVIU142
MOVII145	0	0	0		0	0	0	0	14,47	0	0	0	0		-1	6,28	0	MOVIU145
MOVII147	R$ 0,16	R$ 0,16	0.12		0	0	0	0	14,72	0	0	0	0		-1	6,527	0	MOVIU147
MOVII150	0	0	0		0	0	0	0	14,97	0	0	0	0		-1	6,773	R$ 5,38	MOVIU150
MOVII152	0	0	0		0	0	0	0	15,22	0	0	0	0		-0.73	7,649	R$ 6,99	MOVIU152
MOVII155	0	0	0		0	0	0	0	15,47	0	0	0	0		-0.95	7,317	R$ 6,70	MOVIU155
MOVII157	0	0	0		0	0	0	0	15,72	0	0	0	0		-1	7,511	0	MOVIU157
MOVII160	0	0	0		0	0	0	0	15,97	0	0	0	0		-1	7,757	0	MOVIU160
MOVII162	0	0	0		0	0	0	0	16,22	0	0	0	0		-1	8,003	0	MOVIU162
MOVII165	0	0	0		0	0	0	0	16,47	0	0	0	0		-0.89	8,408	R$ 5,41	MOVIU165
MOVII167	0	0	0		0	0	0	0	16,72	0	0	0	0		-1	8,495	0	MOVIU167
MOVII170	0	0	0		0	0	0	0	16,97	0	0	0	0		-1	8,741	0	MOVIU170
MOVII172	0	0	0		0	0	0	0	17,22	0	0	0	0		-1	8,987	0	MOVIU172
MOVII175	0	0	0		0	0	0	0	17,47	0	0	0	0		-1	9,233	0	MOVIU175
MOVII177	0	0	0		0	0	0	0	17,72	0	0	0	0		-1	9,479	0	MOVIU177
MOVII180	0	0	0		0	0	0	0	17,97	0	0	0	0		-1	9,725	0	MOVIU180

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 310,22 -7.397%
AAPL34	R$ 79,40 0.506%
ABCB4	R$ 24,16 0.835%
ABEV3	R$ 15,84 -0.189%
AERI3	R$ 2,30 5.023%
AGRO3	R$ 18,29 -1.295%
ALOS3	R$ 27,49 -0.29%
ALPA4	R$ 12,44 -0.241%
ALUP11	R$ 32,75 -0.637%
AMAR3	R$ 0,56 -1.754%
AMBP3	R$ 0,15 -6.25%
AMZO34	R$ 69,95 -1.52%
ANIM3	R$ 2,15 -1.826%
ARML3	R$ 3,54 0.283%
ASAI3	R$ 8,83 1.963%
ASML34	R$ 158,28 -1.075%
AUAU3	R$ 3,62 -1.63%
AUAU99	R$ 4,39 0%
AURA33	R$ 111,00 13.671%
AURE3	R$ 11,16 -1.064%
AXIA3	R$ 53,71 0%
AXIA98	R$ 67,68 0%
AXIA98	R$ 67,68 0%
AXIA99	R$ 74,35 0%
AXIA99	R$ 74,35 0%
AZZA3	R$ 15,96 -0.499%
B3SA3	R$ 15,55 -0.955%
BABA34	R$ 23,45 -0.762%
BACW39	R$ 82,62 -0.157%
BBAS3	R$ 21,05 0.286%
BBDC3	R$ 15,75 -1.079%
BBDC4	R$ 18,05 -0.762%
BBSE3	R$ 41,67 -0.951%
BEEF3	R$ 3,61 -0.276%
BEEM39	R$ 56,19 -0.302%
BERK34	R$ 132,64 -0.211%
BHIA3	R$ 0,82 6.494%
BIAU39	R$ 102,44 4.307%
BITH11	R$ 74,47 1.168%
BLAU3	R$ 8,90 0.338%
BMGB4	R$ 5,51 0.916%
BMOB3	R$ 23,94 0.927%
BOVA11	R$ 174,70 -0.086%
BOVB11	R$ 182,06 -0.115%
BOVV11	R$ 183,13 -0.207%
BOVX11	R$ 18,24 -0.11%
BPAC11	R$ 56,81 0.106%
BRAP4	R$ 22,00 0.594%
BRAV3	R$ 19,45 2.639%
BRAX11	R$ 148,30 -0.336%
BRKM5	R$ 5,87 0.686%
BRSR6	R$ 14,38 1.554%
BSLV39	R$ 96,00 4.348%
CAML3	R$ 4,69 -1.263%
CASH3	R$ 4,59 2%
CBAV3	R$ 11,11 -0.09%
CEAB3	R$ 9,34 -3.909%
CHVX34	R$ 95,44 -2.223%
CMIG3	R$ 16,43 0.551%
CMIG4	R$ 11,25 -0.266%
CMIN3	R$ 5,90 -0.169%
COCA34	R$ 74,36 0.595%
COGN3	R$ 2,22 -1.77%
CPFE3	R$ 46,09 -0.561%
CPLE3	R$ 14,86 -0.469%
CPLE99	R$ 15,70 0%
CPLE99	R$ 15,70 0%
CSAN3	R$ 3,91 -3.457%
CSMG3	R$ 63,71 -0.313%
CSNA3	R$ 4,89 2.088%
CURY3	R$ 32,03 0.882%
CVCB3	R$ 1,55 12.319%
CXSE3	R$ 19,45 -1.519%
CYRE3	R$ 21,62 1.265%
CYRE99	R$ 25,22 0%
DASA3	R$ 2,84 4.797%
DIRR3	R$ 11,81 1.027%
DXCO3	R$ 5,08 -0.196%
E1MR34	R$ 766,84 0%
ECOM3	R$ 0,99 -1.98%
ECOR3	R$ 7,24 1.828%
EGIE3	R$ 29,83 -0.996%
EMBJ3	R$ 93,01 2.762%
ENEV3	R$ 26,98 -0.663%
ENGI11	R$ 50,24 -0.179%
ENJU3	R$ 0,75 -3.846%
EQTL3	R$ 39,18 -0.077%
ESPA3	R$ 7,65 1.459%
EVEN3	R$ 4,71 -0.423%
EXXO34	R$ 96,90 -1.634%
EZTC3	R$ 11,24 0.898%
FESA4	R$ 5,96 -3.247%
FLRY3	R$ 17,36 -0.743%
GFSA3	R$ 0,25 0%
GGBR4	R$ 26,31 1.701%
GGPS3	R$ 11,68 0.172%
GMAT3	R$ 3,89 -1.519%
GMCO34	R$ 114,30 1.034%
GOAU4	R$ 11,53 1.052%
GOGL34	R$ 155,00 -3.995%
GOLD11	R$ 22,63 4.046%
GRND3	R$ 3,59 -1.913%
GSGI34	R$ 181,94 0.121%
HAPV3	R$ 11,11 -5.688%
HASH11	R$ 42,85 0.634%
HBOR3	R$ 2,00 -0.498%
HBSA3	R$ 3,13 -0.318%
HYPE3	R$ 21,46 -0.371%
IFCM3	R$ 2,27 52.349%
IGTI11	R$ 24,99 -2.268%
INBR32	R$ 29,47 0%
INTB3	R$ 15,13 0.732%
IRBR3	R$ 54,20 -0.349%
ISAE4	R$ 26,71 0.376%
ITLC34	R$ 87,90 1.372%
ITSA4	R$ 13,73 0.586%
ITUB3	R$ 45,21 1.028%
ITUB4	R$ 42,38 0.665%
IVVB11	R$ 446,51 -0.232%
JALL3	R$ 2,00 0%
JBSS32	R$ 70,54 0.671%
JHSF3	R$ 10,85 -0.732%
JNJB34	R$ 87,89 1.349%
JPMC34	R$ 184,29 0.327%
KEPL3	R$ 6,30 -0.787%
KLBN11	R$ 18,64 2.137%
LAVV3	R$ 10,57 1.635%
LEVE3	R$ 32,40 -0.246%
LILY34	R$ 200,60 4.588%
LJQQ3	R$ 1,28 -2.29%
LOGG3	R$ 25,80 -0.232%
LOGN3	R$ 27,80 0.361%
LREN3	R$ 13,67 0%
LWSA3	R$ 3,92 0.771%
M1TA34	R$ 108,55 0.519%
MATD3	R$ 4,96 -0.8%
MBRF3	R$ 16,77 -0.945%
MCDC34	R$ 70,34 2.09%
MDIA3	R$ 17,58 0.342%
MDNE3	R$ 25,09 0.723%
MEAL3	R$ 0,59 0%
MELI34	R$ 81,67 1.986%
MGLU3	R$ 4,79 -2.642%
MILS3	R$ 15,60 -1.328%
MLAS3	R$ 1,77 0%
MOTV3	R$ 14,97 0.067%
MOVI3	R$ 7,96 3.377%
MRVE3	R$ 4,71 1.948%
MSFT34	R$ 104,55 -1.2%
MTRE3	R$ 2,90 -0.344%
MULT3	R$ 28,70 -1.273%
MYPK3	R$ 9,30 -2.516%
N1VO34	R$ 28,54 -2.193%
NASD11	R$ 21,07 -0.8%
NATU3	R$ 8,30 -1.425%
NFLX34	R$ 7,67 1.455%
NVDC34	R$ 23,42 3.628%
ONCO3	R$ 0,60 -3.226%
ORVR3	R$ 71,52 0.379%
OXYP34	R$ 46,02 -2.231%
P1GR34	R$ 54,20 0.463%
PAGS34	R$ 9,60 -2.141%
PASS3	R$ 24,22 -1.545%
PCAR3	R$ 2,94 6.909%
PETR3	R$ 47,15 -2.077%
PETR4	R$ 41,93 -1.341%
PGMN3	R$ 3,52 -0.565%
PIBB11	R$ 317,04 -0.057%
PLPL3	R$ 7,36 5.143%
PNVL3	R$ 12,42 -0.161%
POMO4	R$ 4,66 -3.119%
POSI3	R$ 3,46 -1.143%
PRIO3	R$ 59,20 1.283%
PSSA3	R$ 53,48 -1.419%
PTBL3	R$ 1,68 -1.176%
PYPL34	R$ 14,85 -1%
QBTC11	R$ 19,99 0.351%
QUAL3	R$ 1,58 -0.629%
RADL3	R$ 20,55 5.873%
RAIL3	R$ 13,99 -0.921%
RAIZ4	R$ 0,26 -7.143%
RANI3	R$ 8,39 0.6%
RAPT4	R$ 5,07 -0.588%
RDOR3	R$ 34,45 0.145%
RECV3	R$ 10,11 -1.366%
RENT3	R$ 39,20 0.281%
RENT4	R$ 38,00 0.662%
RENT99	R$ 40,54 0%
RIAA3	R$ 7,77 -2.018%
RIOT34	R$ 522,45 2.891%
ROMI3	R$ 5,82 -0.513%
ROXO34	R$ 12,31 1.067%
SANB11	R$ 29,48 1.306%
SAPR11	R$ 34,81 -1.332%
SAUD3	R$ 14,47 1.687%
SBFG3	R$ 9,36 -1.784%
SBSP3	R$ 27,71 -1.071%
SEER3	R$ 12,19 -1.296%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,66 1.323%
SIMN34	R$ 294,89 1%
SLCE3	R$ 13,51 -0.442%
SMAL11	R$ 107,79 -0.333%
SMFT3	R$ 19,94 -0.499%
SMTO3	R$ 14,30 2.582%
SOJA3	R$ 5,49 -1.259%
SPCX34	R$ 37,10 -13.155%
SPXI11	R$ 54,40 0%
SUZB3	R$ 42,84 -0.418%
TAEE11	R$ 40,06 0.426%
TASA4	R$ 4,85 -2.02%
TCSA3	R$ 0,78 0%
TEND3	R$ 33,45 4.991%
TIMS3	R$ 18,70 -0.69%
TMOS34	R$ 61,51 1.905%
TOTS3	R$ 32,51 2.265%
TRIS3	R$ 4,36 3.81%
TSLA34	R$ 51,49 -1.849%
TSMC34	R$ 264,60 -1.497%
TTEN3	R$ 11,80 2.609%
TUPY3	R$ 15,48 -1.901%
UGPA3	R$ 32,41 -0.583%
UNIP6	R$ 63,50 0.126%
USIM5	R$ 7,46 -0.798%
VALE3	R$ 76,66 0.459%
VAMO3	R$ 3,32 -0.3%
VAMO99	R$ 3,64 0%
VBBR3	R$ 35,09 -0.988%
VERZ34	R$ 39,34 -1.404%
VISA34	R$ 95,58 1.422%
VIVA3	R$ 22,29 -1.372%
VIVT3	R$ 31,21 -1.39%
VLID3	R$ 18,33 -1.768%
VULC3	R$ 13,96 1.527%
VVEO3	R$ 0,65 -2.985%
WALM34	R$ 35,91 0.251%
WEGE3	R$ 48,80 -0.752%
WIZC3	R$ 8,11 -1.098%
XBOV11	R$ 173,37 -0.173%
XPBR31	R$ 88,21 1.158%
YDUQ3	R$ 8,29 0%