Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 5,13

    -0,02 arrow -0,388%

    • R$ 5,25

      Máxima

    • R$ 5,12

      Mínima

    • 12.305.300,00

      Volume

    • 19/03/25, 17:57:48

      Último Negócio

    • R$ 5,17

      Abertura

    • R$ 63,77

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 48,23%

      IV (1a)

    • 48,10%

      EWMA (1a)

    • 2,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVEP450PUTR$ 4,5053,08% OTM 21 d.u.0,07-0.160,0700,070,060,07000.07EUROPÉIA19,79%
MRVEP400PUTR$ 4,0058,24% OTM 21 d.u.0,02-0.050,0200,030,020,03628,0000.02EUROPÉIA7,21%
MRVEP500PUTR$ 5,0046,94% ATM 21 d.u.0,19-0.370,1900,190,170,203.062,0000.19EUROPÉIA42,01%
MRVEO105PUTR$ 10,50291,71% ITM 2 d.u.5,361-15,31-4,496%000106.200,005,370EUROPÉIA99,80%
MRVEO670PUTR$ 6,70192,33% ITM 2 d.u.1,589-0.931,5143,81%00055.870,001,570EUROPÉIA94,93%
MRVEE510CALLR$ 5,1053,06% ATM 39 d.u.0,490.590,492,083%00049.000,000,030.46AMERICANA50,80%
MRVEP600PUTR$ 6,0026,56% ITM 21 d.u.0,81-0.970,81-2,41%00043.903,000,870EUROPÉIA97,38%
MRVEO600PUTR$ 6,00112,57% ITM 2 d.u.0,878-0.930,83-1,19%0,380,75033.301,000,870EUROPÉIA94,54%
MRVED520CALLR$ 5,2048,54% ATM 21 d.u.0,280.520,28-6,667%0,390,270,5032.344,0000.28AMERICANA46,44%
MRVEO680PUTR$ 6,80271,31% ITM 2 d.u.1,749-0.851,643,145%00025.007,001,670EUROPÉIA90,02%
MRVEP640PUTR$ 6,4017,26% ITM 21 d.u.1,201-11,15-4,167%00017.606,001,270EUROPÉIA100,00%
MRVEP720PUTR$ 7,20293,34% ITM 21 d.u.3,144-0.491,93-2,525%1,0802,1511.780,002,070EUROPÉIA79,13%
MRVEP660PUTR$ 6,6033,40% ITM 21 d.u.1,40-0.991,404,478%0,7101,4111.060,001,470EUROPÉIA99,46%
MRVEP560PUTR$ 5,6041,45% ITM 21 d.u.0,51-0.720,516,25%0,030,05010.740,000,470.04EUROPÉIA75,86%
MRVEO630PUTR$ 6,3084,87% ITM 2 d.u.1,164-11,0900,010,0209.810,001,170EUROPÉIA99,69%
MRVEQ530PUTR$ 5,3046,59% ATM 39 d.u.0,41-0.490,4100,300,140,459.548,000,170.24EUROPÉIA56,35%
MRVEO540PUTR$ 5,4038,26% ATM 2 d.u.0,27-0.930,2712,50%0,470,150,799.057,000,270EUROPÉIA93,21%
MRVEQ495PUTR$ 4,9549,03% ATM 39 d.u.0,26-0.350,2600,1500,308.252,0000.26EUROPÉIA42,34%
MRVEO919PUTR$ 9,20430,47% ITM 2 d.u.4,133-0.914,001,781%0007.200,004,070EUROPÉIA95,66%
MRVEP550PUTR$ 5,5038,20% ITM 21 d.u.0,42-0.680,425,00%0,3500,706.476,000,370.05EUROPÉIA72,19%
MRVED540CALLR$ 5,4050,51% ATM 21 d.u.0,210.420,21-4,545%0,200,050,356.002,0000.21AMERICANA36,30%
MRVED600CALLR$ 6,0051,31% OTM 21 d.u.0,070.180,07-12,50%0,0400,075.765,0000.07AMERICANA14,49%
MRVEC480CALLR$ 4,80113,11% ITM 2 d.u.0,410.760,4100,010,0205.291,000,330.08AMERICANA73,23%
MRVEP510PUTR$ 5,1051,35% ATM 21 d.u.0,26-0.430,268,333%0,060,1104.912,0000.26EUROPÉIA48,46%
MRVEO760PUTR$ 7,60302,29% ITM 2 d.u.2,516-0.912,4500004.900,002,470EUROPÉIA94,41%
MRVED510CALLR$ 5,1057,38% ATM 21 d.u.0,380.570,3811,765%0,470,150,793.864,000,030.35EUROPÉIA50,72%
MRVED490CALLR$ 4,9055,57% ATM 21 d.u.0,480.670,48-2,041%0,200,3903.760,000,230.25AMERICANA60,77%
MRVEJ77CALLR$ 7,7042,60% OTM 148 d.u.0,160.20,166,667%0,0900,173.595,0000.16EUROPÉIA12,03%
MRVEC490CALLR$ 4,9057,42% ATM 2 d.u.0,260.830,26-7,143%0,010,0103.360,000,230.03AMERICANA81,36%
MRVED580CALLR$ 5,8048,22% OTM 21 d.u.0,090.230,09-30,769%0,070,010,133.270,0000.09AMERICANA19,12%
MRVED500CALLR$ 5,0058,71% ATM 21 d.u.0,440.620,447,317%0,350,090,603.015,000,130.31AMERICANA55,20%
MRVEC530CALLR$ 5,3073,87% ATM 2 d.u.0,070.330,07-22,222%0,120,020,212.920,0000.07EUROPÉIA30,41%
MRVEE57CALLR$ 5,7049,97% OTM 39 d.u.0,230.370,23-4,167%0,280,080,482.006,0000.23AMERICANA29,74%
MRVEP620PUTR$ 6,2036,64% ITM 21 d.u.1,014-0.950,98-2,00%0001.960,001,070EUROPÉIA95,92%
MRVEO500PUTR$ 5,0051,28% ATM 2 d.u.0,04-0.270,04-20,00%0,050,020,071.935,0000.04EUROPÉIA28,72%
MRVEO700PUTR$ 7,00171,58% ITM 2 d.u.1,87-0.971,87-6,50%0,881,7501.655,001,870EUROPÉIA98,23%
MRVED530CALLR$ 5,3049,10% ATM 21 d.u.0,240.470,24-7,692%0,040,0701.495,0000.24EUROPÉIA41,12%
MRVEP495PUTR$ 4,9545,11% ATM 21 d.u.0,16-0.340,16-11,111%0,3000,601.375,0000.16EUROPÉIA38,50%
MRVEP520PUTR$ 5,2042,78% ATM 21 d.u.0,26-0.480,26-7,143%0,080,1501.374,000,070.19EUROPÉIA53,34%
MRVEO590PUTR$ 5,90316,30% ITM 2 d.u.1,072-0.640,6800001.360,000,770EUROPÉIA73,68%
MRVEQ55PUTR$ 5,5044,29% ITM 39 d.u.0,51-0.580,51-15,00%0,500,010,991.275,000,370.14EUROPÉIA64,48%
MRVEC500CALLR$ 5,0060,81% ATM 2 d.u.0,190.70,19-26,923%0,130,020,231.273,000,130.06AMERICANA67,93%
MRVEO520PUTR$ 5,2027,98% ATM 2 d.u.0,09-0.690,09-10,00%0,050,0901.240,000,070.02EUROPÉIA69,66%
MRVED550CALLR$ 5,5051,15% OTM 21 d.u.0,180.370,18-10,00%0,280,100,451.170,0000.18EUROPÉIA31,84%
MRVEQ670PUTR$ 6,7026,12% ITM 39 d.u.1,438-0.991,4000001.120,001,570EUROPÉIA99,29%
MRVEC520CALLR$ 5,2070,74% ATM 2 d.u.0,100.430,10-16,667%0,260,010,501.087,0000.1AMERICANA40,90%
MRVEP580PUTR$ 5,8039,28% ITM 21 d.u.0,66-0.820,666,452%000855,000,670EUROPÉIA85,17%
MRVEP610PUTR$ 6,10106,10% ITM 21 d.u.1,224-0.650,89-1,111%0,810,611,00807,000,970EUROPÉIA75,28%
MRVEQ600PUTR$ 6,0037,85% ITM 39 d.u.0,83-0.80,831,22%000747,000,870EUROPÉIA83,92%
MRVEC450CALLR$ 4,50103,91% ITM 2 d.u.0,650.930,65150,00%0,3300,65650,000,630.02AMERICANA91,62%