Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 8,34

    0,04 arrow +0,482%

    • R$ 8,46

      Máxima

    • R$ 8,27

      Mínima

    • 5.597.900,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 8,40

      Abertura

    • R$ 46,88

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 44,59%

      IV (1a)

    • 43,05%

      EWMA (1a)

    • 0,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVEA110CALLR$ 11,0048,05% OTM 19 d.u.0,010.030,0100,020,010,02000.01AMERICANA1,83%
MRVEM930PUTR$ 9,3039,15% ITM 19 d.u.0,96-0.810,9600001.164.490,000,960EUROPÉIA83,55%
MRVEM810PUTR$ 8,1053,94% ATM 19 d.u.0,34-0.370,3400,100,190225.943,0000.34EUROPÉIA42,49%
MRVEA930CALLR$ 9,3043,62% OTM 19 d.u.0,120.220,1200,030,050120.450,0000.12EUROPÉIA18,74%
MRVEM115PUTR$ 11,50135,73% ITM 19 d.u.3,453-0.743,00-1,639%000120.353,003,160EUROPÉIA84,66%
MRVEL650CALLR$ 6,50180,79% ITM 3 d.u.1,920.911,92-24,111%00086.430,001,840.08EUROPÉIA87,96%
MRVEA720CALLR$ 7,2060,75% ITM 19 d.u.1,330.851,333,906%00066.093,001,140.19AMERICANA80,41%
MRVEA800CALLR$ 8,0057,80% ATM 19 d.u.0,750.660,7513,636%00045.763,000,340.41AMERICANA59,66%
MRVEN100PUTR$ 10,0043,69% ITM 44 d.u.1,61-0.781,6145,045%0,200,40044.020,001,660EUROPÉIA83,18%
MRVEO135PUTR$ 13,50255,81% ITM 64 d.u.7,768-0.384,70000040.890,005,160EUROPÉIA83,95%
MRVEX130PUTR$ 13,00118,26% ITM 3 d.u.4,64-14,6428,889%00040.368,004,660EUROPÉIA99,98%
MRVEA690CALLR$ 6,9070,09% ITM 19 d.u.1,620.871,624,516%00035.350,001,440.18EUROPÉIA82,63%
MRVEA790CALLR$ 7,9060,18% ITM 19 d.u.0,830.680,831,22%00030.691,000,440.39EUROPÉIA61,97%
MRVEM950PUTR$ 9,5042,81% ITM 19 d.u.1,15-0.831,15000014.375,001,160EUROPÉIA86,07%
MRVEL810CALLR$ 8,1074,09% ATM 3 d.u.0,410.660,4124,242%0,040,07010.501,000,240.17EUROPÉIA63,30%
MRVEN820PUTR$ 8,2045,45% ATM 44 d.u.0,47-0.380,47-14,545%00010.457,0000.47EUROPÉIA45,47%
MRVEI78CALLR$ 7,8051,41% ITM 189 d.u.2,080.722,084,523%00010.420,000,541.54AMERICANA55,83%
MRVEM90PUTR$ 9,0039,91% ITM 19 d.u.0,73-0.710,73-5,195%0,810,501,129.546,000,660.07EUROPÉIA74,55%
MRVEB820CALLR$ 8,2050,41% ATM 44 d.u.0,860.620,868,861%0009.485,000,140.72AMERICANA53,30%
MRVEA870CALLR$ 8,7053,41% ATM 19 d.u.0,370.440,3715,625%0,020,0308.879,0000.37EUROPÉIA38,41%
MRVEA960CALLR$ 9,6049,83% OTM 19 d.u.0,110.190,1110,00%0,100,030,168.590,0000.11AMERICANA15,27%
MRVEX820PUTR$ 8,2048,91% ATM 3 d.u.0,11-0.350,11-38,889%0,270,080,457.433,0000.11EUROPÉIA37,46%
MRVEL700CALLR$ 7,00138,74% ITM 3 d.u.1,420.891,422,158%0007.322,001,340.08AMERICANA86,25%
MRVEB880CALLR$ 8,8047,03% OTM 44 d.u.0,540.480,54-38,636%0007.310,0000.54AMERICANA39,90%
MRVEM870PUTR$ 8,7041,70% ATM 19 d.u.0,54-0.590,54-5,263%0006.895,000,360.18EUROPÉIA63,34%
MRVEL840CALLR$ 8,4058,43% ATM 3 d.u.0,190.480,1911,765%0,140,030,246.684,0000.19AMERICANA45,22%
MRVEA840CALLR$ 8,4051,44% ATM 19 d.u.0,480.540,489,091%0,6101,216.336,0000.48AMERICANA47,93%
MRVEA860CALLR$ 8,6052,36% ATM 19 d.u.0,400.470,408,108%0,2800,555.185,0000.4AMERICANA41,40%
MRVEX10PUTR$ 10,0079,46% ITM 3 d.u.1,65-0.981,6500004.950,001,660EUROPÉIA98,30%
MRVEL850CALLR$ 8,5061,69% ATM 3 d.u.0,160.410,166,667%0,120,050,194.921,0000.16EUROPÉIA38,48%
MRVEL610CALLR$ 6,10188,97% ITM 3 d.u.2,290.952,29-1,717%0004.580,002,240.05EUROPÉIA92,24%
MRVEA700CALLR$ 7,0066,33% ITM 19 d.u.1,520.871,521,333%0004.560,001,340.18AMERICANA82,24%
MRVEX800PUTR$ 8,0048,31% ATM 3 d.u.0,05-0.20,05-44,444%0,160,010,304.508,0000.05EUROPÉIA21,40%
MRVEM850PUTR$ 8,5043,64% ATM 19 d.u.0,44-0.510,4400,030,0504.226,000,160.28EUROPÉIA55,44%
MRVEL800CALLR$ 8,0075,37% ATM 3 d.u.0,480.710,4841,176%0,030,0504.100,000,340.14AMERICANA68,57%
MRVEL730CALLR$ 7,30108,54% ITM 3 d.u.1,110.881,11-10,484%0,210,4104.014,001,040.07EUROPÉIA85,96%
MRVEM890PUTR$ 8,9042,57% ITM 19 d.u.0,68-0.660,68-4,225%0003.920,000,560.12EUROPÉIA70,21%
MRVEL770CALLR$ 7,7093,34% ITM 3 d.u.0,750.80,7533,929%0,020,0403.874,000,640.11EUROPÉIA77,29%
MRVEA780CALLR$ 7,8058,55% ITM 19 d.u.0,880.710,8811,392%0003.812,000,540.34AMERICANA65,43%
MRVEA810CALLR$ 8,1052,89% ATM 19 d.u.0,650.630,6514,035%0003.729,000,240.41EUROPÉIA57,77%
MRVEM880PUTR$ 8,8043,47% ITM 19 d.u.0,62-0.620,62-8,824%0,040,0803.469,000,460.16EUROPÉIA66,54%
MRVEA760CALLR$ 7,6057,79% ITM 19 d.u.1,010.771,0118,824%0003.249,000,740.27AMERICANA71,50%
MRVEL760CALLR$ 7,6051,13% ITM 3 d.u.0,760.960,7622,581%0003.140,000,740.02AMERICANA95,21%
MRVEX810PUTR$ 8,1053,21% ATM 3 d.u.0,09-0.290,09-30,769%0003.068,0000.09EUROPÉIA30,83%
MRVEX890PUTR$ 8,9030,70% ITM 3 d.u.0,55-0.970,54-27,027%0,050,1002.865,000,560EUROPÉIA97,20%
MRVEX110PUTR$ 11,00292,09% ITM 3 d.u.2,968-0.762,55-4,494%0002.823,002,660EUROPÉIA84,69%
MRVEA820CALLR$ 8,2048,99% ATM 19 d.u.0,560.60,5600,550,400,712.800,000,140.42AMERICANA55,23%
MRVEM780PUTR$ 7,8046,18% OTM 19 d.u.0,17-0.250,17-19,048%0,210,080,332.744,0000.17EUROPÉIA29,40%
MRVEM860PUTR$ 8,6043,99% ATM 19 d.u.0,50-0.540,50-10,714%0002.700,000,260.24EUROPÉIA59,23%
MRVEA470CALLR$ 4,70114,57% ITM 19 d.u.3,710.983,7100002.597,003,640.07AMERICANA95,51%