Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 8,41

    0,13 arrow +1,57%

    • R$ 8,61

      Máxima

    • R$ 8,37

      Mínima

    • 7.609.500,00

      Volume

    • 03/02/26, 18:07:50

      Último Negócio

    • R$ 8,45

      Abertura

    • R$ 64,57

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 43,10%

      IV (1a)

    • 43,35%

      EWMA (1a)

    • 0,36

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVEC850CALLR$ 8,5049,05% ATM 33 d.u.0,620.550,6219,231%00064.955,0000.62EUROPÉIA47,89%
MRVEC820CALLR$ 8,2046,17% ATM 33 d.u.0,740.630,7413,846%0,4600,9252.321,000,210.53AMERICANA56,74%
MRVEB820CALLR$ 8,2045,54% ATM 13 d.u.0,490.640,4919,512%0,560,390,7448.802,000,210.28AMERICANA60,16%
MRVEB830CALLR$ 8,3045,20% ATM 13 d.u.0,430.60,4322,857%0,300,080,5246.296,000,110.32EUROPÉIA55,66%
MRVEB840CALLR$ 8,4044,27% ATM 13 d.u.0,370.550,3723,333%0,410,310,5143.594,000,010.36AMERICANA51,13%
MRVEO920PUTR$ 9,2041,53% ITM 33 d.u.0,90-0.660,90-23,729%00039.818,000,790.11EUROPÉIA71,20%
MRVEC860CALLR$ 8,6046,23% ATM 33 d.u.0,540.520,5420,00%0,630,251,0038.953,0000.54AMERICANA45,41%
MRVEO860PUTR$ 8,6040,06% ATM 33 d.u.0,51-0.490,51-15,00%0,100,20027.504,000,190.32EUROPÉIA54,35%
MRVEB860CALLR$ 8,6044,57% ATM 13 d.u.0,280.460,2833,333%0,180,030,3326.336,0000.28AMERICANA41,88%
MRVEC800CALLR$ 8,0047,36% ITM 33 d.u.0,870.680,878,75%0,5601,1325.992,000,410.46AMERICANA61,99%
MRVEX80PUTR$ 8,0048,54% OTM 221 d.u.0,85-0.280,85-2,299%00025.500,0000.85EUROPÉIA44,69%
MRVEB810CALLR$ 8,1046,71% ATM 13 d.u.0,560.680,5621,739%0,480,150,8019.951,000,310.25EUROPÉIA64,21%
MRVEC900CALLR$ 9,0045,18% OTM 33 d.u.0,370.410,3719,355%0,460,220,7019.454,0000.37AMERICANA34,74%
MRVEN800PUTR$ 8,0041,56% OTM 13 d.u.0,13-0.260,13-18,75%0,040,07018.450,0000.13EUROPÉIA29,00%
MRVEC840CALLR$ 8,4047,51% ATM 33 d.u.0,650.580,6516,071%0,500,200,8014.651,000,010.64AMERICANA50,80%
MRVEN1PUTR$ 9,0049,15% ITM 262 d.u.1,35-0.351,35000013.500,000,590.76EUROPÉIA54,62%
MRVEC880CALLR$ 8,8045,73% ATM 33 d.u.0,450.460,4515,385%0,630,051,2013.262,0000.45AMERICANA39,98%
MRVEF840CALLR$ 8,4047,81% ATM 94 d.u.1,170.621,17000013.207,000,011.16AMERICANA50,96%
MRVEN870PUTR$ 8,7037,48% ATM 13 d.u.0,42-0.610,42-12,50%0,090,17011.697,000,290.13EUROPÉIA64,13%
MRVEN890PUTR$ 8,9026,55% ITM 13 d.u.0,49-0.790,49-19,672%0,050,10011.357,000,490EUROPÉIA80,45%
MRVEO800PUTR$ 8,0042,24% OTM 33 d.u.0,27-0.30,27-12,903%0,330,240,4210.815,0000.27EUROPÉIA35,87%
MRVEB890CALLR$ 8,9046,82% OTM 13 d.u.0,190.340,1946,154%0,160,030,3010.483,0000.19EUROPÉIA30,06%
MRVEB910CALLR$ 9,1042,36% OTM 13 d.u.0,110.240,1122,222%0,160,020,3010.477,0000.11EUROPÉIA21,25%
MRVEA900CALLR$ 9,0046,70% OTM 237 d.u.1,700.641,7053,153%0,010,01010.200,0001.7AMERICANA45,77%
MRVEB850CALLR$ 8,5044,07% ATM 13 d.u.0,320.50,3223,077%0,440,070,809.649,0000.32EUROPÉIA46,44%
MRVEB690CALLR$ 6,9093,61% ITM 13 d.u.1,700.861,7045,299%0008.500,001,510.19EUROPÉIA80,40%
MRVEO880PUTR$ 8,8048,91% ATM 33 d.u.0,73-0.530,7300,020,0408.279,000,390.34EUROPÉIA59,81%
MRVEL900CALLR$ 9,0042,66% OTM 221 d.u.1,500.621,5001,8003,607.500,0001.5AMERICANA46,65%
MRVEB870CALLR$ 8,7045,84% ATM 13 d.u.0,250.420,2531,579%0,040,0707.125,0000.25EUROPÉIA37,70%
MRVEE570CALLR$ 5,7071,96% ITM 70 d.u.3,080.93,086,574%0007.084,002,710.37EUROPÉIA82,41%
MRVEB880CALLR$ 8,8045,20% ATM 13 d.u.0,210.370,2140,00%0,360,040,676.965,0000.21AMERICANA33,45%
MRVEC920CALLR$ 9,2046,37% OTM 33 d.u.0,320.360,3223,077%0,220,030,406.719,0000.32AMERICANA30,24%
MRVEL70CALLR$ 7,0041,50% ITM 221 d.u.2,520.832,5200006.300,001,411.11AMERICANA71,61%
MRVEB800CALLR$ 8,0050,43% ITM 13 d.u.0,650.710,6518,182%0,440,070,826.224,000,410.24AMERICANA66,92%
MRVEN880PUTR$ 8,8035,15% ATM 13 d.u.0,47-0.670,47-11,321%0,070,1306.204,000,390.08EUROPÉIA69,97%
MRVEB780CALLR$ 7,8046,71% ITM 13 d.u.0,770.80,7710,00%0,020,0406.023,000,610.16AMERICANA76,42%
MRVEG900CALLR$ 9,0048,64% OTM 114 d.u.1,060.551,0624,706%0,920,501,335.830,0001.06AMERICANA42,42%
MRVEC790CALLR$ 7,9056,56% ITM 33 d.u.1,030.691,0318,391%0005.574,000,510.52EUROPÉIA61,27%
MRVEO940PUTR$ 9,4041,08% ITM 33 d.u.1,04-0.711,04-12,605%0005.152,000,990.05EUROPÉIA76,07%
MRVEO960PUTR$ 9,6040,68% ITM 33 d.u.1,19-0.761,19-11,194%0005.149,001,190EUROPÉIA80,43%
MRVEN850PUTR$ 8,5037,09% ATM 13 d.u.0,30-0.50,30-16,667%0004.938,000,090.21EUROPÉIA53,54%
MRVEB860W2CALLR$ 8,6053,30% ATM 8 d.u.0,250.440,25127,273%0004.910,0000.25AMERICANA40,54%
MRVEO900PUTR$ 9,0039,39% ITM 33 d.u.0,74-0.610,74-28,155%0004.536,000,590.15EUROPÉIA66,55%
MRVEO840PUTR$ 8,4041,79% ATM 33 d.u.0,43-0.420,43-17,308%0,190,3704.246,0000.43EUROPÉIA48,21%
MRVEO790PUTR$ 7,9043,59% OTM 33 d.u.0,25-0.280,25-13,793%0004.108,0000.25EUROPÉIA33,52%
MRVEN100PUTR$ 10,0062,50% ITM 13 d.u.1,60-0.861,6000004.085,001,590.01EUROPÉIA89,32%
MRVEN790PUTR$ 7,9037,27% OTM 13 d.u.0,08-0.190,08-33,333%0,0600,113.781,0000.08EUROPÉIA21,89%
MRVEC760CALLR$ 7,6047,89% ITM 33 d.u.1,140.781,1416,327%0003.420,000,810.33AMERICANA72,44%
MRVEB780W2CALLR$ 7,8036,38% ITM 8 d.u.0,670.90,6700003.417,000,610.06AMERICANA88,36%
MRVEB122CALLR$ 12,2584,46% OTM 13 d.u.0,020.030,0200003.400,0000.02EUROPÉIA2,16%