Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 7,56

    0,15 arrow +2,024%

    • R$ 7,73

      Máxima

    • R$ 7,43

      Mínima

    • 11.929.800,00

      Volume

    • 31/10/25, 18:37:42

      Último Negócio

    • R$ 7,46

      Abertura

    • R$ 90,15

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 44,31%

      IV (1a)

    • 45,22%

      EWMA (1a)

    • 1,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVEK720CALLR$ 7,2046,39% ATM 15 d.u.0,580.710,5823,404%0,500,390,60210.143,000,360.22AMERICANA67,11%
MRVEW820PUTR$ 8,2043,99% ITM 15 d.u.0,70-0.740,70-14,634%00062.824,000,640.06EUROPÉIA77,00%
MRVEX820PUTR$ 8,2041,75% ITM 35 d.u.0,77-0.630,77-11,494%00060.173,000,640.13EUROPÉIA68,58%
MRVEA500CALLR$ 5,0045,44% ITM 300 d.u.3,450.923,4525,455%6,032,0610,0051.750,002,560.89AMERICANA81,54%
MRVEW760W2PUTR$ 7,6058,21% ATM 10 d.u.0,35-0.480,35-33,962%00043.880,000,040.31EUROPÉIA52,35%
MRVEX830PUTR$ 8,3048,53% ITM 35 d.u.0,91-0.630,91-6,186%00036.621,000,740.17EUROPÉIA69,39%
MRVEL820CALLR$ 8,2042,05% OTM 35 d.u.0,280.370,2840,00%0,010,02035.136,0000.28AMERICANA31,50%
MRVEW860PUTR$ 8,6041,60% ITM 15 d.u.1,02-0.871,02-25,547%00030.899,001,040EUROPÉIA89,33%
MRVEX840PUTR$ 8,4043,73% ITM 35 d.u.0,93-0.680,93-7,921%00028.363,000,840.09EUROPÉIA73,14%
MRVEK760CALLR$ 7,6045,01% ATM 15 d.u.0,340.530,3430,769%0,230,050,4027.441,0000.34AMERICANA48,70%
MRVEL840CALLR$ 8,4041,72% OTM 35 d.u.0,220.310,2222,222%00024.781,0000.22AMERICANA26,13%
MRVEW840PUTR$ 8,4047,92% ITM 15 d.u.0,88-0.780,88-26,667%00024.349,000,840.04EUROPÉIA81,42%
MRVEX870PUTR$ 8,7040,84% ITM 35 d.u.1,13-0.771,13000023.073,001,140EUROPÉIA81,07%
MRVEK740CALLR$ 7,4042,69% ATM 15 d.u.0,430.630,4316,216%0,280,070,4922.199,000,160.27AMERICANA59,00%
MRVEW800PUTR$ 8,0043,33% ITM 15 d.u.0,55-0.660,55-16,667%00021.424,000,440.11EUROPÉIA69,67%
MRVEL760CALLR$ 7,6043,97% ATM 35 d.u.0,540.560,5422,727%0,100,20021.120,0000.54AMERICANA49,84%
MRVEX880PUTR$ 8,8039,52% ITM 35 d.u.1,20-0.81,20000018.226,001,240EUROPÉIA83,70%
MRVEX650PUTR$ 6,5047,32% OTM 35 d.u.0,11-0.150,1100,010,02018.005,0000.11EUROPÉIA19,19%
MRVEL710CALLR$ 7,1041,39% ITM 35 d.u.0,800.730,8053,846%00016.380,000,460.34EUROPÉIA67,26%
MRVEL720CALLR$ 7,2046,84% ATM 35 d.u.0,790.680,7921,538%0,010,02015.800,000,360.43AMERICANA61,62%
MRVEK780CALLR$ 7,8041,89% ATM 15 d.u.0,230.430,2315,00%0,080,15015.467,0000.23AMERICANA38,93%
MRVEK800CALLR$ 8,0044,55% OTM 15 d.u.0,180.350,1828,571%0,130,050,2013.589,0000.18AMERICANA30,73%
MRVEW760PUTR$ 7,6046,18% ATM 15 d.u.0,33-0.470,33-17,50%00012.702,000,040.29EUROPÉIA51,38%
MRVEK730CALLR$ 7,3041,02% ATM 15 d.u.0,480.680,4814,286%0,320,100,5312.508,000,260.22EUROPÉIA64,69%
MRVEK700CALLR$ 7,0047,93% ITM 15 d.u.0,730.780,7319,672%0,550,101,0012.056,000,560.17AMERICANA74,73%
MRVEX700PUTR$ 7,0044,47% OTM 35 d.u.0,21-0.260,21-16,00%0,090,17011.312,0000.21EUROPÉIA31,19%
MRVEK760W1CALLR$ 7,6042,33% ATM 5 d.u.0,170.490,1741,667%00010.831,0000.17AMERICANA47,01%
MRVEX850PUTR$ 8,5043,43% ITM 35 d.u.1,00-0.71,00-9,091%00010.334,000,940.06EUROPÉIA75,60%
MRVEX860PUTR$ 8,6034,92% ITM 35 d.u.1,00-0.781,00-14,53%00010.205,001,040EUROPÉIA82,04%
MRVEW740PUTR$ 7,4047,99% ATM 15 d.u.0,25-0.380,25-21,875%0,220,110,329.386,0000.25EUROPÉIA42,45%
MRVEX760PUTR$ 7,6044,51% ATM 35 d.u.0,45-0.440,45-16,667%0008.333,000,040.41EUROPÉIA50,24%
MRVEW780PUTR$ 7,8043,28% ATM 15 d.u.0,42-0.570,42-19,231%0008.241,000,240.18EUROPÉIA60,85%
MRVEW700PUTR$ 7,0046,81% OTM 15 d.u.0,11-0.210,11-26,667%0,180,090,268.217,0000.11EUROPÉIA24,68%
MRVEK750CALLR$ 7,5046,30% ATM 15 d.u.0,400.580,4021,212%0,260,050,477.977,000,060.34EUROPÉIA53,29%
MRVEQ77PUTR$ 7,7044,83% ATM 133 d.u.0,78-0.380,78-22,00%0,840,381,307.885,000,140.64EUROPÉIA50,34%
MRVEL740CALLR$ 7,4042,63% ATM 35 d.u.0,630.630,6316,667%0007.736,000,160.47AMERICANA56,70%
MRVEW750PUTR$ 7,5048,76% ATM 15 d.u.0,30-0.420,30-14,286%0,120,2307.447,0000.3EUROPÉIA47,11%
MRVEA820CALLR$ 8,2024,53% OTM 51 d.u.0,170.330,17-29,167%0,060,1107.150,0000.17AMERICANA29,01%
MRVEK820CALLR$ 8,2043,45% OTM 15 d.u.0,120.260,1233,333%0,100,010,187.012,0000.12AMERICANA22,77%
MRVEL780CALLR$ 7,8048,57% ATM 35 d.u.0,500.510,5035,135%0,3300,666.602,0000.5AMERICANA43,51%
MRVEX810PUTR$ 8,1045,95% ITM 35 d.u.0,75-0.580,75-8,537%0006.358,000,540.21EUROPÉIA64,92%
MRVEL750CALLR$ 7,5044,84% ATM 35 d.u.0,600.590,6022,449%0,3000,606.260,000,060.54EUROPÉIA52,88%
MRVEK680CALLR$ 6,8035,56% ITM 15 d.u.0,840.910,8420,00%0,080,1505.768,000,760.08AMERICANA89,74%
MRVEL700CALLR$ 7,0041,65% ITM 35 d.u.0,870.750,8711,538%1,7903,575.705,000,560.31AMERICANA70,35%
MRVEL690CALLR$ 6,9040,35% ITM 35 d.u.0,930.790,9327,397%0005.580,000,660.27EUROPÉIA74,29%
MRVEX720PUTR$ 7,2043,73% ATM 35 d.u.0,27-0.310,27-15,625%0005.349,0000.27EUROPÉIA37,12%
MRVEK710CALLR$ 7,1048,29% ITM 15 d.u.0,660.740,6620,00%0,410,070,744.846,000,460.2EUROPÉIA70,52%
MRVEX690PUTR$ 6,9045,53% OTM 35 d.u.0,19-0.230,19-20,833%0,070,1404.469,0000.19EUROPÉIA28,78%
MRVEW730PUTR$ 7,3046,48% ATM 15 d.u.0,20-0.330,20-20,00%0004.091,0000.2EUROPÉIA37,44%
MRVEW770PUTR$ 7,7044,37% ATM 15 d.u.0,37-0.520,37-19,565%0003.655,000,140.23EUROPÉIA56,05%