Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 4,90

    0,04 arrow +0,823%

    • R$ 4,96

      Máxima

    • R$ 4,85

      Mínima

    • 3.994.900,00

      Volume

    • 19/06/26, 18:35:39

      Último Negócio

    • R$ 4,89

      Abertura

    • R$ 19,62

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 48,46%

      IV (1a)

    • 46,43%

      EWMA (1a)

    • 1,14

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVEG660CALLR$ 6,6054,24% OTM 20 d.u.0,010.040,0100,020,010,0287,0000.01AMERICANA2,51%
MRVET125PUTR$ 12,5044,35% ITM 45 d.u.7,313-17,100000781.000,007,600EUROPÉIA100,00%
MRVES109PUTR$ 11,0043,36% ITM 270 d.u.4,76-0.94,76-1,245%000491.422,006,100EUROPÉIA95,69%
MRVES130PUTR$ 13,00365,09% ITM 20 d.u.8,67-0.667,960000284.792,008,100EUROPÉIA92,69%
MRVES680PUTR$ 6,8076,31% ITM 20 d.u.1,868-0.911,81-1,093%0,591,180195.658,001,900EUROPÉIA94,34%
MRVES850PUTR$ 8,50197,97% ITM 20 d.u.3,821-0.763,470000173.039,003,600EUROPÉIA89,40%
MRVES700PUTR$ 7,0062,32% ITM 20 d.u.2,038-0.972,00-4,762%0,140,270120.330,002,100EUROPÉIA98,03%
MRVES600PUTR$ 6,0054,48% ITM 20 d.u.1,08-0.881,08-3,571%0,720,241,19108.852,001,100EUROPÉIA90,81%
MRVET640PUTR$ 6,4051,05% ITM 45 d.u.1,43-0.851,4300,100,20097.900,001,500EUROPÉIA89,22%
MRVES580PUTR$ 5,8033,41% ITM 20 d.u.0,85-0.950,85-7,609%0,230,45087.737,000,900EUROPÉIA95,81%
MRVES99PUTR$ 10,0044,47% ITM 270 d.u.3,95-0.853,95-1,25%00084.815,005,100EUROPÉIA93,02%
MRVES980PUTR$ 9,8080,73% ITM 20 d.u.4,80-14,8011,888%00062.604,004,900EUROPÉIA99,91%
MRVES540PUTR$ 5,4047,28% ITM 20 d.u.0,55-0.720,55-5,172%0,100,20039.245,000,500.05EUROPÉIA76,38%
MRVEG580CALLR$ 5,8050,37% OTM 20 d.u.0,050.150,0500,020,03034.072,0000.05AMERICANA11,77%
MRVEG440CALLR$ 4,4053,16% ITM 20 d.u.0,630.810,63000031.800,000,500.13AMERICANA76,20%
MRVES120PUTR$ 12,00240,81% ITM 20 d.u.7,201-0.836,97000031.335,007,100EUROPÉIA94,99%
MRVES315PUTR$ 31,5035,72% ITM 20 d.u.26,277-126,20000028.820,0026,600EUROPÉIA100,00%
MRVES100PUTR$ 10,00150,33% ITM 20 d.u.5,056-0.934,97-0,60%0,400,80025.470,005,100EUROPÉIA96,94%
MRVES560PUTR$ 5,6050,10% ITM 20 d.u.0,72-0.790,72-4,00%0,540,150,9224.382,000,700.02EUROPÉIA82,73%
MRVEU68PUTR$ 6,8051,01% ITM 64 d.u.1,77-0.851,77000017.698,001,900EUROPÉIA89,88%
MRVES520PUTR$ 5,2045,77% ITM 20 d.u.0,40-0.620,40-6,977%0,390,320,4516.041,000,300.1EUROPÉIA67,20%
MRVES880PUTR$ 8,80165,57% ITM 20 d.u.3,966-0.843,7816,667%00015.120,003,900EUROPÉIA92,87%
MRVEH470CALLR$ 4,7053,70% ATM 45 d.u.0,600.660,60000014.400,000,200.4AMERICANA56,85%
MRVEV500PUTR$ 5,0051,86% ATM 83 d.u.0,52-0.410,52000013.440,000,100.42EUROPÉIA52,90%
MRVES500PUTR$ 5,0046,09% ATM 20 d.u.0,28-0.50,28-12,50%0,200,110,2913.055,000,100.18EUROPÉIA55,61%
MRVES920PUTR$ 9,2099,40% ITM 20 d.u.4,214-0.984,179,737%00012.510,004,300EUROPÉIA99,07%
MRVEU62PUTR$ 6,2048,55% ITM 64 d.u.1,25-0.761,25000012.500,001,300EUROPÉIA82,87%
MRVES840PUTR$ 8,40294,43% ITM 20 d.u.4,215-0.593,378,36%00010.084,003,500EUROPÉIA85,36%
MRVEH500CALLR$ 5,0051,34% ATM 45 d.u.0,430.550,434,878%0009.751,0000.43AMERICANA46,23%
MRVEX100PUTR$ 10,0037,08% ITM 127 d.u.4,47-0.994,4599,552%0008.905,005,100EUROPÉIA99,52%
MRVEG500CALLR$ 5,0051,30% ATM 20 d.u.0,260.50,268,333%0008.785,0000.26AMERICANA44,41%
MRVES720PUTR$ 7,20119,64% ITM 20 d.u.2,359-0.832,19-2,232%0008.561,002,300EUROPÉIA89,97%
MRVEG470CALLR$ 4,7051,93% ATM 20 d.u.0,420.670,425,00%0007.709,000,200.22AMERICANA61,11%
MRVES570W4PUTR$ 5,7032,93% ITM 25 d.u.0,75-0.90,75167,857%0007.500,000,800EUROPÉIA91,71%
MRVEH540CALLR$ 5,4049,27% OTM 45 d.u.0,260.40,26-29,73%0,080,1607.240,0000.26AMERICANA32,30%
MRVES490PUTR$ 4,9048,29% ATM 20 d.u.0,24-0.440,24-11,111%0,1900,385.588,0000.24EUROPÉIA49,69%
MRVEB500CALLR$ 5,0054,39% ATM 168 d.u.1,000.641,0000,250,4905.000,0001AMERICANA47,12%
MRVET520PUTR$ 5,2051,66% ITM 45 d.u.0,53-0.520,5300,090,1804.585,000,300.23EUROPÉIA60,83%
MRVES710PUTR$ 7,10133,95% ITM 20 d.u.2,326-0.781,9600003.920,002,200EUROPÉIA87,37%
MRVES860PUTR$ 8,6089,72% ITM 20 d.u.3,62-0.983,6200003.622,003,700EUROPÉIA98,96%
MRVES440PUTR$ 4,4051,87% OTM 20 d.u.0,08-0.190,08-11,111%0,0800,153.466,0000.08EUROPÉIA23,14%
MRVES450PUTR$ 4,5045,71% OTM 20 d.u.0,08-0.210,08-27,273%0,100,080,123.415,0000.08EUROPÉIA24,92%
MRVEU52PUTR$ 5,2033,13% ITM 64 d.u.0,40-0.530,4000,060,1203.200,000,300.1EUROPÉIA59,55%
MRVEH580CALLR$ 5,8051,17% OTM 45 d.u.0,170.290,1700003.193,0000.17AMERICANA21,75%
MRVEX799PUTR$ 8,0037,94% ITM 376 d.u.2,10-0.662,1000003.150,003,100EUROPÉIA80,81%
MRVES740PUTR$ 7,4079,64% ITM 20 d.u.2,444-0.952,35-4,082%0,280,5503.055,002,500EUROPÉIA97,15%
MRVES780PUTR$ 7,8035,94% ITM 20 d.u.2,82-12,80-1,06%0,300,6002.810,002,900EUROPÉIA100,00%
MRVEF70CALLR$ 7,0050,08% OTM 500 d.u.1,180.581,18-19,728%0,250,5002.596,0001.18AMERICANA31,11%
MRVEG530CALLR$ 5,3051,05% OTM 20 d.u.0,150.340,157,143%0,140,030,252.435,0000.15EUROPÉIA29,26%
MRVER840W4PUTR$ 8,40191,58% ITM 5 d.u.3,493-0.973,4400002.408,003,500EUROPÉIA98,31%