Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 11:05:01

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 6,06

    0,11 arrow +1,849%

    • R$ 6,17

      Máxima

    • R$ 6,00

      Mínima

    • 2.453.400,00

      Volume

    • 01/08/25, 11:04:56

      Último Negócio

    • R$ 6,03

      Abertura

    • R$ 14,94

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 49,00%

      Desvio Padrão (1a)

    • 47,15%

      IV (1a)

    • 45,14%

      EWMA (1a)

    • 1,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVEI600CALLR$ 6,0044,02% ATM 35 d.u.0,480.60,482,128%0,490,480,5015.700,000,060.42AMERICANA53,53%
MRVEI620CALLR$ 6,2043,71% ATM 35 d.u.0,380.520,3818,75%0,380,370,3924.240,0000.38AMERICANA45,59%
MRVEH580CALLR$ 5,8052,93% ATM 10 d.u.0,420.70,4227,273%0,450,430,463.743,000,260.16AMERICANA65,99%
MRVEU620PUTR$ 6,2047,15% ATM 35 d.u.0,44-0.480,44-12,00%0,430,410,442.200,000,140.3EUROPÉIA54,58%
MRVEI580CALLR$ 5,8033,54% ATM 35 d.u.0,510.710,5100,600,580,6100,260.25AMERICANA66,74%
MRVEU600PUTR$ 6,0052,87% ATM 35 d.u.0,39-0.40,3900,310,300,32000.39EUROPÉIA48,26%
MRVEH600CALLR$ 6,0054,85% ATM 10 d.u.0,310.580,3134,783%0,310,290,328.645,000,060.25AMERICANA53,33%
MRVEH620CALLR$ 6,2061,98% ATM 10 d.u.0,250.470,2566,667%0,210,200,2225,0000.25AMERICANA41,88%
MRVET620PUTR$ 6,2068,62% ATM 10 d.u.0,39-0.520,3900,300,280,3100,140.25EUROPÉIA57,84%
MRVEH640CALLR$ 6,4051,60% OTM 10 d.u.0,130.330,1318,182%0,130,120,14270,0000.13AMERICANA29,73%
MRVEH650CALLR$ 6,5050,87% OTM 10 d.u.0,100.280,1025,00%0,100,090,11150,0000.1EUROPÉIA24,46%
MRVET600PUTR$ 6,0055,04% ATM 10 d.u.0,22-0.420,22-21,429%0,210,190,2291,0000.22EUROPÉIA46,69%
MRVET470PUTR$ 4,7071,18% OTM 10 d.u.0,01-0.030,0100,020,010,02000.01EUROPÉIA3,94%
MRVEI640CALLR$ 6,4039,44% OTM 35 d.u.0,260.430,2600,300,280,32000.26AMERICANA37,37%
MRVET650PUTR$ 6,5028,92% ITM 10 d.u.0,43-0.860,43-24,561%0,220,44036.999,000,440EUROPÉIA87,61%
MRVET640PUTR$ 6,4042,96% ITM 10 d.u.0,40-0.70,40-25,926%0,430,390,4710.392,000,340.06EUROPÉIA73,25%
MRVET590PUTR$ 5,9046,92% ATM 10 d.u.0,14-0.350,14-33,333%0,130,070,195.751,0000.14EUROPÉIA38,41%
MRVEI610CALLR$ 6,1044,08% ATM 35 d.u.0,430.560,4322,857%0,430,350,504.680,0000.43EUROPÉIA49,51%
MRVEI700CALLR$ 7,0046,22% OTM 35 d.u.0,150.260,1550,00%0,100,050,153.700,0000.15AMERICANA20,65%
MRVET520PUTR$ 5,2060,57% OTM 10 d.u.0,03-0.090,0300003.612,0000.03EUROPÉIA10,55%
MRVET580PUTR$ 5,8048,10% ATM 10 d.u.0,11-0.290,11-8,333%0,130,110,153.311,0000.11EUROPÉIA32,15%
MRVEU650PUTR$ 6,5047,56% ITM 35 d.u.0,62-0.580,62-8,824%0,590,520,653.100,000,440.18EUROPÉIA64,88%
MRVEU640PUTR$ 6,4051,15% ITM 35 d.u.0,59-0.540,59-3,279%0,520,440,592.859,000,340.25EUROPÉIA61,29%
MRVET660PUTR$ 6,6049,77% ITM 10 d.u.0,58-0.780,58-1,695%0,270,5302.486,000,540.04EUROPÉIA80,47%
MRVEJ640CALLR$ 6,4044,33% OTM 55 d.u.0,430.490,4300,3400,682.150,0000.43AMERICANA40,90%
MRVET690PUTR$ 6,9046,91% ITM 10 d.u.0,83-0.90,8322,059%0002.075,000,840EUROPÉIA91,63%
MRVEU680PUTR$ 6,8044,49% ITM 35 d.u.0,80-0.690,802,564%0,340,6702.000,000,740.06EUROPÉIA74,82%
MRVEV600PUTR$ 6,0050,34% ATM 55 d.u.0,45-0.390,454,651%0001.350,0000.45EUROPÉIA48,19%
MRVEH630CALLR$ 6,3055,41% ATM 10 d.u.0,180.40,1850,00%0,110,040,18618,0000.18EUROPÉIA35,93%
MRVEH610CALLR$ 6,1061,10% ATM 10 d.u.0,290.520,2961,111%0,250,220,27610,0000.29EUROPÉIA47,11%
MRVET560PUTR$ 5,6051,76% OTM 10 d.u.0,07-0.190,07-41,667%0,080,070,09579,0000.07EUROPÉIA22,24%
MRVEJ620CALLR$ 6,2042,07% ATM 55 d.u.0,490.550,490000490,0000.49AMERICANA47,21%
MRVEE540CALLR$ 5,4039,38% ITM 198 d.u.1,490.791,49-1,974%0,8001,60298,000,660.83AMERICANA67,31%
MRVEH670CALLR$ 6,7050,86% OTM 10 d.u.0,060.190,0600,120,030,20150,0000.06EUROPÉIA16,09%
MRVEH560CALLR$ 5,6055,08% ITM 10 d.u.0,570.790,5723,913%0,3000,60114,000,460.11AMERICANA76,17%
MRVEH680CALLR$ 6,8052,36% OTM 10 d.u.0,050.160,0566,667%0,050,030,06100,0000.05AMERICANA13,41%
MRVEU700PUTR$ 7,0036,74% ITM 35 d.u.0,90-0.80,90-15,888%0,410,81090,000,940EUROPÉIA83,88%
MRVET700PUTR$ 7,002,58% ITM 10 d.u.0,904-10,87-4,396%0,250,50087,000,940EUROPÉIA100,00%
MRVEK600CALLR$ 6,0046,60% ATM 80 d.u.0,780.630,7820,00%0,3900,7878,000,060.72AMERICANA52,54%
MRVEH660CALLR$ 6,6048,67% OTM 10 d.u.0,070.220,0716,667%0,080,060,0974,0000.07AMERICANA19,06%
MRVEU580PUTR$ 5,8045,33% ATM 35 d.u.0,24-0.330,24-20,00%0,240,220,2674,0000.24EUROPÉIA38,90%
MRVEU500PUTR$ 5,0051,00% OTM 35 d.u.0,07-0.110,0700,060,040,087,0000.07EUROPÉIA15,58%
MRVET190PUTR$ 1,90271,92% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA3,01%
MRVET290PUTR$ 2,90178,93% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA2,85%
MRVET390PUTR$ 3,90128,07% OTM 10 d.u.0,02-0.030,0200,0100,01000.02EUROPÉIA5,26%
MRVET420PUTR$ 4,20109,75% OTM 10 d.u.0,02-0.040,0200,0100,01000.02EUROPÉIA5,58%
MRVEH450CALLR$ 4,50158,48% ITM 10 d.u.1,730.871,73000001,560.17AMERICANA78,85%
MRVET450PUTR$ 4,5081,21% OTM 10 d.u.0,01-0.030,0100,0200,04000.01EUROPÉIA3,67%
MRVET460PUTR$ 4,6076,16% OTM 10 d.u.0,01-0.030,0100,0300,06000.01EUROPÉIA3,79%
MRVET480PUTR$ 4,8083,19% OTM 10 d.u.0,03-0.060,0300,0300,05000.03EUROPÉIA8,77%