Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 5,91

    0,15 arrow +2,604%

    • R$ 6,02

      Máxima

    • R$ 5,81

      Mínima

    • 10.657.100,00

      Volume

    • 16/06/25, 17:59:52

      Último Negócio

    • R$ 5,92

      Abertura

    • R$ 63,24

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 49,00%

      Desvio Padrão (1a)

    • 51,95%

      IV (1a)

    • 49,02%

      EWMA (1a)

    • 2,00

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVES10PUTR$ 10,0091,75% ITM 22 d.u.4,00-0.964,003,627%1,843,680122.867,004,090EUROPÉIA97,90%
MRVES600PUTR$ 6,0048,58% ATM 22 d.u.0,35-0.480,35-20,455%0,360,210,5058.621,000,090.26EUROPÉIA53,90%
MRVEG600CALLR$ 6,0060,41% ATM 22 d.u.0,410.530,4117,143%0,350,100,6055.170,0000.41AMERICANA45,61%
MRVEG670CALLR$ 6,7057,67% OTM 22 d.u.0,160.280,16000044.986,0000.16EUROPÉIA22,52%
MRVES580PUTR$ 5,8051,16% ATM 22 d.u.0,27-0.390,27-15,625%0,2500,5034.799,0000.27EUROPÉIA45,07%
MRVEG610CALLR$ 6,1059,44% ATM 22 d.u.0,360.490,369,091%0,020,04032.346,0000.36EUROPÉIA41,94%
MRVEG680CALLR$ 6,8057,85% OTM 22 d.u.0,140.250,1427,273%0,1100,2231.099,0000.14AMERICANA20,05%
MRVEG660CALLR$ 6,6058,71% OTM 22 d.u.0,190.310,1918,75%0,140,050,2229.307,0000.19AMERICANA25,53%
MRVES640PUTR$ 6,4047,36% ITM 22 d.u.0,59-0.660,59-11,94%0,140,27028.968,000,490.1EUROPÉIA71,16%
MRVEG580CALLR$ 5,8062,24% ATM 22 d.u.0,520.60,5215,556%0,070,14027.080,000,110.41AMERICANA52,87%
MRVEF540CALLR$ 5,4095,22% ITM 2 d.u.0,550.870,5512,245%1,0002,0025.216,000,510.04AMERICANA84,93%
MRVEG590CALLR$ 5,9063,76% ATM 22 d.u.0,480.560,4820,00%0,200,40025.126,000,010.47EUROPÉIA49,00%
MRVEG690CALLR$ 6,9057,60% OTM 22 d.u.0,120.220,1220,00%0,1000,2021.554,0000.12EUROPÉIA17,66%
MRVEH560CALLR$ 5,6059,29% ITM 42 d.u.0,790.670,799,722%2,7005,4016.818,000,310.48AMERICANA57,58%
MRVEG550CALLR$ 5,5066,63% ITM 22 d.u.0,720.70,7214,286%1,600,203,0016.335,000,410.31EUROPÉIA62,72%
MRVES610PUTR$ 6,1052,09% ATM 22 d.u.0,43-0.520,43-12,245%0,100,20016.271,000,190.24EUROPÉIA58,27%
MRVER650PUTR$ 6,5086,68% ITM 2 d.u.0,609-0.880,56-16,418%0,330,030,6216.105,000,590EUROPÉIA89,57%
MRVEG640CALLR$ 6,4053,20% OTM 22 d.u.0,210.360,2100,250,190,3015.905,0000.21AMERICANA30,39%
MRVER580PUTR$ 5,8062,43% ATM 2 d.u.0,08-0.350,08-46,667%0,090,060,1214.761,0000.08EUROPÉIA37,13%
MRVES650PUTR$ 6,5045,33% ITM 22 d.u.0,65-0.710,65-14,474%00014.235,000,590.06EUROPÉIA75,57%
MRVES495PUTR$ 4,9554,05% OTM 22 d.u.0,05-0.10,05-37,50%0,2100,4213.209,0000.05EUROPÉIA13,54%
MRVEH590CALLR$ 5,9053,59% ATM 42 d.u.0,580.590,589,434%00011.236,000,010.57EUROPÉIA49,90%
MRVES590PUTR$ 5,9050,17% ATM 22 d.u.0,31-0.440,31-18,421%00011.134,0000.31EUROPÉIA49,45%
MRVEG620CALLR$ 6,2052,15% ATM 22 d.u.0,270.440,2700,020,03010.671,0000.27AMERICANA37,67%
MRVEF510CALLR$ 5,10180,48% ITM 2 d.u.0,900.840,9015,385%00010.255,000,810.09EUROPÉIA80,03%
MRVEH540CALLR$ 5,4060,73% ITM 42 d.u.0,920.720,9213,58%00010.028,000,510.41AMERICANA62,83%
MRVES630PUTR$ 6,3047,13% ITM 22 d.u.0,52-0.620,52-17,46%0009.545,000,390.13EUROPÉIA67,26%
MRVEH660CALLR$ 6,6049,45% OTM 42 d.u.0,270.370,2712,50%0,3000,609.450,0000.27AMERICANA29,44%
MRVEF570CALLR$ 5,70109,57% ATM 2 d.u.0,350.670,3500,480,050,909.312,000,210.14EUROPÉIA63,02%
MRVEG700CALLR$ 7,0052,57% OTM 22 d.u.0,080.170,08-11,111%0,0800,158.828,0000.08AMERICANA13,69%
MRVEG710CALLR$ 7,1053,19% OTM 22 d.u.0,070.150,0700005.575,0000.07EUROPÉIA12,03%
MRVEF600CALLR$ 6,0089,35% ATM 2 d.u.0,150.450,1536,364%0,200,090,304.567,0000.15AMERICANA41,42%
MRVEF560CALLR$ 5,60117,36% ITM 2 d.u.0,430.720,4334,375%0,240,030,454.417,000,310.12AMERICANA68,19%
MRVEF580CALLR$ 5,8089,59% ATM 2 d.u.0,250.610,2531,579%0,010,0204.104,000,110.14AMERICANA58,25%
MRVEH600CALLR$ 6,0056,46% ATM 42 d.u.0,560.560,5614,286%2,5005,003.852,0000.56AMERICANA46,54%
MRVEG560CALLR$ 5,6066,68% ITM 22 d.u.0,660.670,668,197%0,4700,933.238,000,310.35AMERICANA59,20%
MRVES560PUTR$ 5,6051,20% OTM 22 d.u.0,19-0.310,19-17,391%0,1100,223.153,0000.19EUROPÉIA36,11%
MRVET540PUTR$ 5,4055,25% OTM 42 d.u.0,25-0.270,258,696%0,090,1702.950,0000.25EUROPÉIA35,07%
MRVER620PUTR$ 6,2080,15% ATM 2 d.u.0,35-0.730,35-16,667%0002.830,000,290.06EUROPÉIA75,56%
MRVEH640CALLR$ 6,4048,08% OTM 42 d.u.0,320.420,326,667%0002.688,0000.32AMERICANA34,70%
MRVET620PUTR$ 6,2047,99% ATM 42 d.u.0,55-0.510,55-14,062%0002.610,000,290.26EUROPÉIA59,17%
MRVEG570CALLR$ 5,7064,67% ATM 22 d.u.0,590.630,5900002.341,000,210.38EUROPÉIA56,09%
MRVER600PUTR$ 6,0058,44% ATM 2 d.u.0,17-0.60,17-32,00%0,010,0202.292,000,090.08EUROPÉIA61,66%
MRVES620PUTR$ 6,2055,05% ATM 22 d.u.0,51-0.560,516,25%0,110,2202.193,000,290.22EUROPÉIA62,02%
MRVEA500CALLR$ 5,0038,98% ITM 397 d.u.2,140.842,14-0,926%2,501,503,502.134,000,911.23AMERICANA69,69%
MRVEF630CALLR$ 6,3083,30% OTM 2 d.u.0,050.210,05-37,50%0,060,040,082.067,0000.05EUROPÉIA18,83%
MRVER590PUTR$ 5,9060,97% ATM 2 d.u.0,12-0.470,12-45,455%0,020,0401.994,0000.12EUROPÉIA49,08%
MRVES550PUTR$ 5,5053,55% OTM 22 d.u.0,17-0.270,17-15,00%0,020,0301.880,0000.17EUROPÉIA32,74%
MRVET600PUTR$ 6,0048,97% ATM 42 d.u.0,45-0.450,45-10,00%0001.600,000,090.36EUROPÉIA52,68%
MRVES660PUTR$ 6,6042,32% ITM 22 d.u.0,71-0.770,71-12,346%0001.359,000,690.02EUROPÉIA80,37%