Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

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

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 4,71

    0,09 arrow +1,948%

    • R$ 4,88

      Máxima

    • R$ 4,65

      Mínima

    • 10.315.900,00

      Volume

    • 05/08/26, 17:59:23

      Último Negócio

    • R$ 4,65

      Abertura

    • R$ 49,17

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 49,24%

      IV (1a)

    • 44,43%

      EWMA (1a)

    • 1,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVEH480CALLR$ 4,8050,62% ATM 12 d.u.0,180.480,1812,50%0,180,020,33484.512,0000.18AMERICANA43,23%
MRVEH520CALLR$ 5,2053,56% OTM 12 d.u.0,070.230,0716,667%0,070,030,1067.134,0000.07AMERICANA19,70%
MRVEH500CALLR$ 5,0051,12% OTM 12 d.u.0,110.340,11-38,889%0,160,020,3039.276,0000.11AMERICANA29,60%
MRVET640PUTR$ 6,4085,90% ITM 12 d.u.1,674-0.931,647,895%0,741,48036.059,001,690EUROPÉIA95,51%
MRVET520PUTR$ 5,2050,99% ITM 12 d.u.0,52-0.780,52-20,00%0,210,41033.447,000,490.03EUROPÉIA81,31%
MRVET660PUTR$ 6,60293,77% ITM 12 d.u.2,518-0.581,842,222%0,551,10027.440,001,890EUROPÉIA79,87%
MRVEH470CALLR$ 4,7056,35% ATM 12 d.u.0,250.550,2531,579%0,1700,3425.617,000,010.24AMERICANA50,24%
MRVEU55PUTR$ 5,5039,38% ITM 31 d.u.0,76-0.830,76000025.200,000,790EUROPÉIA85,90%
MRVEU82PUTR$ 8,20195,98% ITM 31 d.u.3,867-0.673,341,52%00022.292,003,490EUROPÉIA87,01%
MRVEH490CALLR$ 4,9052,97% ATM 12 d.u.0,150.410,1525,00%0,190,110,2721.329,0000.15AMERICANA36,45%
MRVET490PUTR$ 4,9045,47% ATM 12 d.u.0,28-0.610,28-24,324%0,650,151,1620.857,000,190.09EUROPÉIA65,02%
MRVEN520PUTR$ 5,2045,16% ITM 135 d.u.0,70-0.470,70-14,634%00020.300,000,490.21EUROPÉIA60,03%
MRVEX500PUTR$ 5,0056,87% ITM 94 d.u.0,68-0.440,6800,3800,7519.644,000,290.39EUROPÉIA58,16%
MRVET560PUTR$ 5,6031,48% ITM 12 d.u.0,856-0.990,856,25%00017.489,000,890EUROPÉIA99,31%
MRVEU540PUTR$ 5,4047,81% ITM 31 d.u.0,72-0.740,72000017.208,000,690.03EUROPÉIA78,92%
MRVEI50CALLR$ 5,0046,69% OTM 31 d.u.0,220.430,2210,00%00016.843,0000.22AMERICANA36,35%
MRVET460PUTR$ 4,6042,18% ATM 12 d.u.0,11-0.360,11-47,619%0,020,03016.840,0000.11EUROPÉIA39,05%
MRVET500PUTR$ 5,0045,95% ITM 12 d.u.0,35-0.690,35-22,222%0,360,060,6615.120,000,290.06EUROPÉIA72,05%
MRVEI450CALLR$ 4,5048,43% ATM 31 d.u.0,470.670,4714,634%00014.861,000,210.26AMERICANA60,94%
MRVEX70PUTR$ 7,0063,97% ITM 94 d.u.2,18-0.762,1800,230,45013.954,002,290EUROPÉIA86,11%
MRVET480PUTR$ 4,8043,20% ATM 12 d.u.0,21-0.540,21-30,00%0,360,090,6212.911,000,090.12EUROPÉIA57,23%
MRVET690PUTR$ 6,90118,48% ITM 12 d.u.2,195-0.912,06-5,936%00012.530,002,190EUROPÉIA94,32%
MRVEH455CALLR$ 4,5558,29% ATM 12 d.u.0,340.650,3441,667%00012.478,000,160.18EUROPÉIA60,13%
MRVEU560PUTR$ 5,6040,46% ITM 31 d.u.0,85-0.850,85-12,371%00011.885,000,890EUROPÉIA88,06%
MRVET470W1PUTR$ 4,7040,19% ATM 2 d.u.0,06-0.460,0600,140,010,2610.929,0000.06EUROPÉIA47,20%
MRVEM490PUTR$ 4,9047,26% ATM 110 d.u.0,54-0.420,54000010.800,000,190.35EUROPÉIA54,02%
MRVEI490CALLR$ 4,9051,54% ATM 31 d.u.0,290.480,2916,00%0,2600,5110.449,0000.29AMERICANA41,27%
MRVET760PUTR$ 7,6099,79% ITM 12 d.u.2,85-0.982,85-4,362%00010.170,002,890EUROPÉIA98,86%
MRVET480W1PUTR$ 4,8017,34% ATM 2 d.u.0,09-0.880,07-58,824%0009.843,000,090EUROPÉIA87,83%
MRVEU760PUTR$ 7,6013,07% ITM 31 d.u.2,769-12,751,103%0009.834,002,890EUROPÉIA100,00%
MRVEH530CALLR$ 5,3052,61% OTM 12 d.u.0,050.180,0500,010,0206.929,0000.05EUROPÉIA15,12%
MRVEU440PUTR$ 4,4047,96% OTM 31 d.u.0,15-0.280,15-34,783%0,1300,256.777,0000.15EUROPÉIA33,88%
MRVET600PUTR$ 6,0059,00% ITM 12 d.u.1,262-0.961,23-13,38%0,900,401,406.613,001,290EUROPÉIA97,11%
MRVET460W2PUTR$ 4,6046,80% ATM 7 d.u.0,09-0.350,09-25,00%0006.507,0000.09EUROPÉIA37,82%
MRVEH500W1CALLR$ 5,0088,04% OTM 2 d.u.0,050.240,05400,00%0006.488,0000.05AMERICANA21,54%
MRVEH490W1CALLR$ 4,9084,38% ATM 2 d.u.0,070.320,0700,0600,116.226,0000.07AMERICANA29,12%
MRVEH460CALLR$ 4,6055,49% ATM 12 d.u.0,300.620,3030,435%0,300,080,525.927,000,110.19AMERICANA57,37%
MRVEI470CALLR$ 4,7051,52% ATM 31 d.u.0,380.580,3826,667%0005.825,000,010.37AMERICANA50,40%
MRVEU495PUTR$ 4,9542,10% ATM 31 d.u.0,37-0.560,37-22,917%0005.797,000,240.13EUROPÉIA61,87%
MRVET450PUTR$ 4,5043,46% ATM 12 d.u.0,08-0.280,08-46,667%0,110,050,175.456,0000.08EUROPÉIA30,90%
MRVEI540CALLR$ 5,4050,44% OTM 31 d.u.0,130.280,1318,182%0,130,050,205.260,0000.13AMERICANA22,04%
MRVET540PUTR$ 5,4055,38% ITM 12 d.u.0,70-0.850,7012,903%0005.241,000,690.01EUROPÉIA87,29%
MRVET470PUTR$ 4,7046,27% ATM 12 d.u.0,17-0.450,17-32,00%0,210,160,265.190,0000.17EUROPÉIA48,73%
MRVET455PUTR$ 4,5568,21% ATM 12 d.u.0,19-0.360,1900,1500,305.073,0000.19EUROPÉIA42,10%
MRVET440PUTR$ 4,4045,75% OTM 12 d.u.0,06-0.210,06-45,455%0,120,030,204.607,0000.06EUROPÉIA24,38%
MRVEH440CALLR$ 4,4053,10% ITM 12 d.u.0,420.760,4231,25%0,680,251,104.338,000,310.11AMERICANA72,01%
MRVES70PUTR$ 7,0055,44% ITM 237 d.u.2,04-0.62,0401,310,202,424.080,002,290EUROPÉIA78,18%
MRVET440W1PUTR$ 4,4099,32% OTM 2 d.u.0,05-0.20,0500004.005,0000.05EUROPÉIA23,06%
MRVEU460PUTR$ 4,6043,70% ATM 31 d.u.0,20-0.370,20-28,571%0003.476,0000.2EUROPÉIA42,78%
MRVEN500PUTR$ 5,0050,93% ITM 135 d.u.0,67-0.420,67-8,219%0,480,100,853.320,000,290.38EUROPÉIA56,35%