Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 5,86

    -0,06 arrow -1,014%

    • R$ 5,94

      Máxima

    • R$ 5,77

      Mínima

    • 5.409.800,00

      Volume

    • 02/05/25, 18:38:59

      Último Negócio

    • R$ 5,94

      Abertura

    • R$ 31,57

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 47,16%

      IV (1a)

    • 47,98%

      EWMA (1a)

    • 2,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVER680PUTR$ 6,8047,19% ITM 33 d.u.0,96-0.750,964,348%00024.759,000,940.02EUROPÉIA80,42%
MRVER640PUTR$ 6,4054,03% ITM 33 d.u.0,72-0.60,7210,769%00019.463,000,540.18EUROPÉIA67,78%
MRVEQ750PUTR$ 7,5093,04% ITM 9 d.u.1,65-0.91,6524,06%00016.500,001,640.01EUROPÉIA92,85%
MRVER600PUTR$ 6,0047,22% ATM 33 d.u.0,42-0.480,422,439%0,170,33013.590,000,140.28EUROPÉIA54,93%
MRVEQ600PUTR$ 6,0053,77% ATM 9 d.u.0,30-0.550,30-6,25%0,1700,3411.091,000,140.16EUROPÉIA59,39%
MRVEE590CALLR$ 5,9053,45% ATM 9 d.u.0,230.510,23-11,538%0,030,0508.273,0000.23AMERICANA47,13%
MRVER650PUTR$ 6,5050,49% ITM 33 d.u.0,76-0.650,767,042%0,6801,367.750,000,640.12EUROPÉIA71,41%
MRVER500PUTR$ 5,0052,99% OTM 33 d.u.0,10-0.160,1000,1000,206.770,0000.1EUROPÉIA20,59%
MRVER77PUTR$ 7,7059,08% ITM 33 d.u.1,79-0.861,7927,857%0,801,6005.708,001,840EUROPÉIA90,40%
MRVEQ115PUTR$ 11,50204,91% ITM 9 d.u.5,64-0.945,645,028%0005.640,005,640EUROPÉIA97,27%
MRVEF580CALLR$ 5,8040,20% ATM 33 d.u.0,420.60,42-14,286%0004.542,000,060.36AMERICANA54,58%
MRVEQ620PUTR$ 6,2063,55% ITM 9 d.u.0,47-0.640,476,818%0004.224,000,340.13EUROPÉIA68,83%
MRVEE600CALLR$ 6,0049,70% ATM 9 d.u.0,170.440,17-15,00%0,040,0704.000,0000.17EUROPÉIA40,17%
MRVEQ630PUTR$ 6,3063,34% ITM 9 d.u.0,54-0.690,543,846%0003.899,000,440.1EUROPÉIA73,43%
MRVEF540CALLR$ 5,4046,13% ITM 33 d.u.0,710.750,71-10,127%0003.856,000,460.25AMERICANA69,44%
MRVER580PUTR$ 5,8048,48% ATM 33 d.u.0,33-0.40,336,452%0,4000,803.697,0000.33EUROPÉIA47,29%
MRVEE56CALLR$ 5,6045,15% ATM 9 d.u.0,370.740,37-30,189%0,110,2203.663,000,260.11EUROPÉIA70,67%
MRVEE57CALLR$ 5,7051,69% ATM 9 d.u.0,330.650,33-13,158%0,430,060,803.452,000,160.17AMERICANA61,11%
MRVER670PUTR$ 6,7049,69% ITM 33 d.u.0,90-0.710,901,124%0002.790,000,840.06EUROPÉIA77,04%
MRVEQ610PUTR$ 6,1062,64% ATM 9 d.u.0,40-0.60,408,108%0,270,100,432.408,000,240.16EUROPÉIA64,02%
MRVEE530CALLR$ 5,3095,96% ITM 9 d.u.0,760.750,7649,02%0,950,501,402.377,000,560.2AMERICANA68,75%
MRVEF620CALLR$ 6,2043,62% OTM 33 d.u.0,270.430,27-6,897%0,3300,652.370,0000.27AMERICANA37,13%
MRVEE55CALLR$ 5,5050,20% ITM 9 d.u.0,460.780,46-8,00%0,030,0502.300,000,360.1AMERICANA74,85%
MRVER590PUTR$ 5,9046,28% ATM 33 d.u.0,36-0.440,3600002.233,000,040.32EUROPÉIA50,91%
MRVEQ580PUTR$ 5,8061,89% ATM 9 d.u.0,23-0.430,2315,00%0001.768,0000.23EUROPÉIA47,24%
MRVEE630CALLR$ 6,3047,28% OTM 9 d.u.0,070.240,07-30,00%0,120,060,181.358,0000.07AMERICANA21,10%
MRVER570PUTR$ 5,7050,30% ATM 33 d.u.0,30-0.370,3030,435%0001.170,0000.3EUROPÉIA43,86%
MRVER550PUTR$ 5,5050,14% OTM 33 d.u.0,22-0.30,2210,00%0,030,0601.100,0000.22EUROPÉIA36,22%
MRVEF500CALLR$ 5,0047,96% ITM 33 d.u.1,020.861,02-0,971%0001.020,000,860.16AMERICANA82,27%
MRVEE580CALLR$ 5,8048,76% ATM 9 d.u.0,260.580,26-18,75%0,030,050829,000,060.2EUROPÉIA54,62%
MRVEQ55PUTR$ 5,5063,28% OTM 9 d.u.0,12-0.260,129,091%0,090,020,15731,0000.12EUROPÉIA30,53%
MRVEF890CALLR$ 8,9060,19% OTM 33 d.u.0,020.040,0200,260,010,50600,0000.02EUROPÉIA2,56%
MRVEF650CALLR$ 6,5042,74% OTM 33 d.u.0,170.310,17-19,048%0,1500,30510,0000.17EUROPÉIA26,19%
MRVEE650CALLR$ 6,5048,41% OTM 9 d.u.0,040.150,04-33,333%0,110,040,17504,0000.04AMERICANA12,97%
MRVER530PUTR$ 5,3052,28% OTM 33 d.u.0,17-0.240,176,25%0,0900,18471,0000.17EUROPÉIA29,93%
MRVEF600CALLR$ 6,0044,71% ATM 33 d.u.0,360.520,36-12,195%0,100,200405,0000.36AMERICANA45,16%
MRVEF640CALLR$ 6,4041,80% OTM 33 d.u.0,190.350,19-29,63%000399,0000.19AMERICANA29,26%
MRVEQ57PUTR$ 5,7062,87% ATM 9 d.u.0,19-0.370,1926,667%0,120,050,19390,0000.19EUROPÉIA41,58%
MRVEE690CALLR$ 6,9056,22% OTM 9 d.u.0,020.070,0200,060,010,10384,0000.02AMERICANA6,09%
MRVEE620CALLR$ 6,2048,92% OTM 9 d.u.0,100.30,10-23,077%0,190,020,36370,0000.1EUROPÉIA27,22%
MRVEF550CALLR$ 5,5044,22% ITM 33 d.u.0,630.720,63-12,50%000370,000,360.27EUROPÉIA66,37%
MRVEE670CALLR$ 6,7053,47% OTM 9 d.u.0,030.110,03-25,00%0,090,010,17302,0000.03AMERICANA9,17%
MRVER560PUTR$ 5,6049,16% ATM 33 d.u.0,25-0.330,254,167%0,1600,32250,0000.25EUROPÉIA39,67%
MRVER540PUTR$ 5,4050,68% OTM 33 d.u.0,19-0.260,1926,667%000247,0000.19EUROPÉIA32,75%
MRVEF720CALLR$ 7,2041,96% OTM 33 d.u.0,050.120,05-58,333%0,090,030,14210,0000.05AMERICANA9,34%
MRVEQ590PUTR$ 5,9055,11% ATM 9 d.u.0,25-0.490,2500,150,010,29175,000,040.21EUROPÉIA52,90%
MRVER610PUTR$ 6,1051,26% ATM 33 d.u.0,51-0.510,5115,909%000153,000,240.27EUROPÉIA58,60%
MRVEF610CALLR$ 6,1042,62% ATM 33 d.u.0,300.470,30-14,286%0,080,160150,0000.3EUROPÉIA41,02%
MRVEE77CALLR$ 7,7042,65% OTM 261 d.u.0,700.460,70-6,667%0,900,301,50145,0000.7EUROPÉIA29,60%
MRVEG640CALLR$ 6,4040,77% OTM 53 d.u.0,290.410,29-9,375%000127,0000.29AMERICANA33,77%