Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 22:45:06

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 7,58

    0,02 arrow +0,265%

    • R$ 7,68

      Máxima

    • R$ 7,46

      Mínima

    • 5.648.800,00

      Volume

    • 15/09/25, 20:58:18

      Último Negócio

    • R$ 7,60

      Abertura

    • R$ 42,97

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 49,00%

      Desvio Padrão (1a)

    • 44,68%

      IV (1a)

    • 44,29%

      EWMA (1a)

    • 1,89

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVEI610CALLR$ 6,10155,40% ITM 4 d.u.1,580.891,588,966%0,551,100168.568,001,480.1EUROPÉIA84,66%
MRVEJ620CALLR$ 6,2039,67% ITM 24 d.u.1,470.961,47-15,517%00089.395,001,380.09AMERICANA95,37%
MRVEV840PUTR$ 8,4034,55% ITM 24 d.u.0,81-0.790,81-3,571%0,740,500,9751.174,000,820EUROPÉIA81,61%
MRVEI600CALLR$ 6,00110,82% ITM 4 d.u.1,610.961,61-1,227%00026.408,001,580.03AMERICANA94,73%
MRVEI780CALLR$ 7,8044,87% ATM 4 d.u.0,090.330,0900,070,050,0920.536,0000.09AMERICANA30,93%
MRVEI620CALLR$ 6,20129,60% ITM 4 d.u.1,450.911,452,113%0,100,20019.820,001,380.07AMERICANA87,73%
MRVEJ780CALLR$ 7,8043,51% ATM 24 d.u.0,350.480,35-2,778%0,380,300,4519.215,0000.35AMERICANA42,54%
MRVEV77PUTR$ 7,7040,38% ATM 24 d.u.0,39-0.490,39-13,333%0,340,240,4418.529,000,120.27EUROPÉIA53,55%
MRVEJ700CALLR$ 7,0046,54% ITM 24 d.u.0,830.760,836,41%00018.257,000,580.25AMERICANA71,52%
MRVEJ800CALLR$ 8,0045,36% OTM 24 d.u.0,290.410,2911,538%0,720,151,2817.676,0000.29AMERICANA35,69%
MRVEK740CALLR$ 7,4047,79% ATM 49 d.u.0,820.630,82-27,434%0,050,10015.905,000,180.64AMERICANA55,12%
MRVEW720PUTR$ 7,2042,50% OTM 49 d.u.0,31-0.310,31-6,061%00015.425,0000.31EUROPÉIA37,61%
MRVEU860PUTR$ 8,6041,54% ITM 4 d.u.1,004-0.991,004,167%00015.000,001,020EUROPÉIA99,18%
MRVEU760PUTR$ 7,6028,29% ATM 4 d.u.0,11-0.50,11-47,619%0,150,050,2513.265,000,020.09EUROPÉIA51,35%
MRVEK760CALLR$ 7,6045,69% ATM 49 d.u.0,690.580,69-15,854%00013.258,0000.69AMERICANA50,47%
MRVEI800CALLR$ 8,0043,78% OTM 4 d.u.0,040.180,0400,060,020,0911.013,0000.04AMERICANA16,66%
MRVEI700CALLR$ 7,0063,03% ITM 4 d.u.0,640.860,64-3,03%0,110,21010.274,000,580.06AMERICANA83,86%
MRVEU790PUTR$ 7,9055,31% ATM 4 d.u.0,40-0.70,4000,070,1309.604,000,320.08EUROPÉIA72,53%
MRVEJ720CALLR$ 7,2048,30% ITM 24 d.u.0,710.690,7100,850,501,208.650,000,380.33AMERICANA63,82%
MRVEU770PUTR$ 7,7036,99% ATM 4 d.u.0,20-0.610,20-16,667%0,260,010,508.517,000,120.08EUROPÉIA62,40%
MRVEW740PUTR$ 7,4044,19% ATM 49 d.u.0,41-0.360,4146,429%0,2700,547.995,0000.41EUROPÉIA43,82%
MRVEI680CALLR$ 6,8087,80% ITM 4 d.u.0,860.850,8613,158%0,340,6807.828,000,780.08AMERICANA82,77%
MRVEI730CALLR$ 7,3043,20% ATM 4 d.u.0,350.780,356,061%0,560,111,005.890,000,280.07EUROPÉIA75,87%
MRVEJ760CALLR$ 7,6048,75% ATM 24 d.u.0,490.560,4913,953%0,3800,755.156,0000.49AMERICANA49,58%
MRVEI760CALLR$ 7,6047,81% ATM 4 d.u.0,180.510,1812,50%0,040,0805.131,0000.18AMERICANA48,42%
MRVEI650CALLR$ 6,50106,24% ITM 4 d.u.1,150.891,156,481%0,450,9004.557,001,080.07EUROPÉIA86,36%
MRVEJ690CALLR$ 6,9053,40% ITM 24 d.u.0,950.770,953,261%0004.138,000,680.27EUROPÉIA71,33%
MRVEV800PUTR$ 8,0038,54% ITM 24 d.u.0,55-0.610,55-9,836%0003.855,000,420.13EUROPÉIA65,87%
MRVEW760PUTR$ 7,6046,43% ATM 49 d.u.0,53-0.420,536,00%0003.716,000,020.51EUROPÉIA49,67%
MRVEW680PUTR$ 6,8045,08% OTM 49 d.u.0,21-0.220,2110,526%0,130,040,223.604,0000.21EUROPÉIA28,30%
MRVEK800CALLR$ 8,0046,21% OTM 49 d.u.0,520.480,528,333%0,490,260,723.556,0000.52AMERICANA40,42%
MRVEJ740CALLR$ 7,4044,81% ATM 24 d.u.0,560.630,563,704%0,6001,203.011,000,180.38AMERICANA57,70%
MRVEK940CALLR$ 9,4042,90% OTM 49 d.u.0,130.180,138,333%0002.827,0000.13AMERICANA13,60%
MRVEV750PUTR$ 7,5043,42% ATM 24 d.u.0,32-0.410,32-8,571%0,1900,372.682,0000.32EUROPÉIA45,83%
MRVEJ640CALLR$ 6,4060,15% ITM 24 d.u.1,370.861,377,031%0002.670,001,180.19AMERICANA81,21%
MRVEL700CALLR$ 7,0037,02% ITM 69 d.u.1,060.761,06-3,636%0002.650,000,580.48AMERICANA69,07%
MRVEJ77CALLR$ 7,7044,16% ATM 24 d.u.0,400.520,4000,260,040,472.618,0000.4EUROPÉIA46,31%
MRVEK780CALLR$ 7,8042,93% ATM 49 d.u.0,560.530,56-18,841%0002.616,0000.56AMERICANA45,53%
MRVEI640CALLR$ 6,40119,63% ITM 4 d.u.1,260.891,267,692%0002.460,001,180.08AMERICANA85,57%
MRVEK860CALLR$ 8,6044,36% OTM 49 d.u.0,300.340,3011,111%0,1600,322.231,0000.3AMERICANA26,96%
MRVEV700PUTR$ 7,0043,19% OTM 24 d.u.0,14-0.220,14-17,647%0,050,1002.184,0000.14EUROPÉIA26,65%
MRVEI790CALLR$ 7,9043,89% ATM 4 d.u.0,060.250,0600,110,030,182.151,0000.06EUROPÉIA23,02%
MRVEI660CALLR$ 6,6098,52% ITM 4 d.u.1,050.881,053,96%0,090,1702.110,000,980.07AMERICANA85,77%
MRVEJ840CALLR$ 8,4043,63% OTM 24 d.u.0,160.270,1600,170,040,302.012,0000.16AMERICANA23,02%
MRVEV760PUTR$ 7,6039,39% ATM 24 d.u.0,33-0.440,33-17,50%0001.679,000,020.31EUROPÉIA49,23%
MRVEI740CALLR$ 7,4060,98% ATM 4 d.u.0,340.650,3421,429%0,060,1101.652,000,180.16AMERICANA61,84%
MRVEI820CALLR$ 8,2046,08% OTM 4 d.u.0,020.10,02-33,333%0,020,010,031.584,0000.02AMERICANA8,89%
MRVEU780PUTR$ 7,8024,68% ATM 4 d.u.0,23-0.80,23-14,815%0001.442,000,220.01EUROPÉIA80,77%
MRVEJ670CALLR$ 6,7052,32% ITM 24 d.u.1,090.821,09-5,217%0001.423,000,880.21EUROPÉIA77,64%
MRVEJ750CALLR$ 7,5049,77% ATM 24 d.u.0,550.590,5514,583%0001.380,000,080.47EUROPÉIA52,91%