Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 7,27

    -0,10 arrow -1,357%

    • R$ 7,44

      Máxima

    • R$ 7,24

      Mínima

    • 8.924.800,00

      Volume

    • 17/05/24, 18:39:58

      Último Negócio

    • R$ 7,31

      Abertura

    • R$ 65,21

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 38,99%

      IV (1a)

    • 46,48%

      EWMA (1a)

    • 2,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVEL112CALLR$ 11,2554,39% OTM 152 d.u.0,400.260,400000720.000,0000.4EUROPÉIA14,48%
MRVER800PUTR$ 8,0036,02% ITM 23 d.u.0,74-0.760,74-5,128%0,260,510169.818,000,730.01EUROPÉIA79,52%
MRVER111PUTR$ 11,1048,28% ITM 23 d.u.3,70-13,70-6,329%0,150,300117.352,003,830EUROPÉIA99,81%
MRVEF740CALLR$ 7,4037,68% ATM 23 d.u.0,310.50,31-16,216%0,060,12060.307,0000.31AMERICANA45,68%
MRVEG730CALLR$ 7,3038,96% ATM 43 d.u.0,530.580,53-8,621%00054.371,0000.53AMERICANA51,27%
MRVER720PUTR$ 7,2040,64% ATM 23 d.u.0,28-0.410,28-12,50%0,130,25043.026,0000.28EUROPÉIA45,46%
MRVER840PUTR$ 8,4036,79% ITM 23 d.u.1,08-0.871,08-0,917%00022.680,001,130EUROPÉIA89,41%
MRVET135PUTR$ 13,5061,33% ITM 63 d.u.5,83-0.965,831,391%00018.814,006,230EUROPÉIA98,06%
MRVEF700CALLR$ 7,0044,24% ATM 23 d.u.0,580.670,58-1,695%0,440,090,7818.492,000,270.31AMERICANA61,99%
MRVES750PUTR$ 7,5042,15% ATM 43 d.u.0,54-0.490,54-3,571%00017.685,000,230.31EUROPÉIA55,51%
MRVEF720CALLR$ 7,2037,71% ATM 23 d.u.0,410.60,41-10,87%0,490,400,5716.064,000,070.34AMERICANA55,26%
MRVER700PUTR$ 7,0040,77% ATM 23 d.u.0,20-0.320,20-9,091%0,200,100,3011.340,0000.2EUROPÉIA36,62%
MRVER680PUTR$ 6,8042,78% OTM 23 d.u.0,15-0.250,1500,140,110,1710.698,0000.15EUROPÉIA29,31%
MRVEG670CALLR$ 6,7041,04% ITM 43 d.u.0,910.760,91-7,143%0008.560,000,570.34AMERICANA70,12%
MRVER740PUTR$ 7,4037,37% ATM 23 d.u.0,35-0.50,35-7,895%0,120,2306.835,000,130.22EUROPÉIA54,31%
MRVES780PUTR$ 7,8039,95% ITM 43 d.u.0,69-0.580,69-2,817%0006.573,000,530.16EUROPÉIA64,60%
MRVEF760CALLR$ 7,6036,64% ATM 23 d.u.0,220.410,22-21,429%0,200,120,274.531,0000.22AMERICANA36,35%
MRVEG710CALLR$ 7,1044,55% ATM 43 d.u.0,700.630,70-11,392%0004.167,000,170.53AMERICANA56,24%
MRVER131PUTR$ 13,1096,09% ITM 23 d.u.5,70-0.975,701,786%4,953,006,903.420,005,830EUROPÉIA98,35%
MRVEF800CALLR$ 8,0038,28% OTM 23 d.u.0,120.250,12-7,692%0,080,040,123.404,0000.12AMERICANA21,69%
MRVEG790CALLR$ 7,9038,39% OTM 43 d.u.0,280.380,28-3,448%0002.632,0000.28AMERICANA32,15%
MRVEF680CALLR$ 6,8049,73% ITM 23 d.u.0,750.730,7522,951%0,140,2902.393,000,470.28AMERICANA67,32%
MRVES730PUTR$ 7,3041,52% ATM 43 d.u.0,43-0.420,4300002.346,000,030.4EUROPÉIA49,22%
MRVEF880CALLR$ 8,8032,24% OTM 23 d.u.0,010.040,01-75,00%0,030,010,062.193,0000.01AMERICANA2,95%
MRVEF750CALLR$ 7,5041,45% ATM 23 d.u.0,300.460,30-9,091%0,450,100,801.875,0000.3EUROPÉIA41,43%
MRVER780PUTR$ 7,8041,09% ITM 23 d.u.0,63-0.660,635,00%0,250,5001.780,000,530.1EUROPÉIA70,31%
MRVES680PUTR$ 6,8043,66% OTM 43 d.u.0,25-0.280,25-3,846%0,100,2001.500,0000.25EUROPÉIA34,33%
MRVER750PUTR$ 7,5040,12% ATM 23 d.u.0,43-0.540,43-2,273%0,160,3101.290,000,230.2EUROPÉIA58,69%
MRVEG770CALLR$ 7,7038,50% OTM 43 d.u.0,350.440,35-20,455%0001.260,0000.35AMERICANA38,16%
MRVEG830CALLR$ 8,3037,88% OTM 43 d.u.0,170.270,17-15,00%0001.115,0000.17AMERICANA21,67%
MRVER660PUTR$ 6,6047,82% OTM 23 d.u.0,13-0.210,1300,140,060,221.107,0000.13EUROPÉIA24,85%
MRVEF780CALLR$ 7,8037,07% OTM 23 d.u.0,160.320,16-20,00%0,180,060,30912,0000.16AMERICANA28,15%
MRVEF820CALLR$ 8,2037,78% OTM 23 d.u.0,080.190,08-42,857%0,080,030,13879,0000.08AMERICANA15,68%
MRVES790PUTR$ 7,9036,05% ITM 43 d.u.0,71-0.630,71-6,579%000710,000,630.08EUROPÉIA68,57%
MRVEJ77CALLR$ 7,7046,89% OTM 359 d.u.1,980.691,98-0,503%0,551,100598,0001.98EUROPÉIA47,94%
MRVER630PUTR$ 6,3043,10% OTM 23 d.u.0,05-0.10,05-44,444%0,010,010420,0000.05EUROPÉIA13,01%
MRVES770PUTR$ 7,7037,57% ITM 43 d.u.0,60-0.560,60-7,692%000420,000,430.17EUROPÉIA61,98%
MRVER940PUTR$ 9,4042,18% ITM 23 d.u.2,03-0.972,032,01%000406,002,130EUROPÉIA97,66%
MRVES910PUTR$ 9,1041,39% ITM 43 d.u.1,71-0.861,710000342,001,830EUROPÉIA89,78%
MRVEN90PUTR$ 9,0044,56% ITM 193 d.u.1,68-0.541,68-29,412%000330,001,730EUROPÉIA68,69%
MRVER640PUTR$ 6,4042,18% OTM 23 d.u.0,06-0.120,06-14,286%0,080,050,10254,0000.06EUROPÉIA15,16%
MRVES600PUTR$ 6,0044,11% OTM 43 d.u.0,07-0.10,07-22,222%0,160,070,25245,0000.07EUROPÉIA13,91%
MRVEE77CALLR$ 7,7045,34% OTM 502 d.u.2,400.742,4000,631,250240,0002.4EUROPÉIA49,80%
MRVEL110CALLR$ 11,0043,64% OTM 404 d.u.1,050.461,057,143%0,330,650215,0001.05AMERICANA25,83%
MRVEL100CALLR$ 10,0032,65% OTM 152 d.u.0,190.210,19-36,667%0,7501,49160,0000.19AMERICANA14,12%
MRVEF840CALLR$ 8,4036,99% OTM 23 d.u.0,050.130,05-37,50%0,060,020,0942,0000.05AMERICANA10,70%
MRVEF158CALLR$ 15,85117,22% OTM 23 d.u.0,020.020,0200,0100,0236,0000.02EUROPÉIA0,95%
MRVEF900CALLR$ 9,0040,34% OTM 23 d.u.0,020.060,02-33,333%0,0200,0420,0000.02AMERICANA4,32%
MRVES590PUTR$ 5,9046,65% OTM 43 d.u.0,07-0.10,07000014,0000.07EUROPÉIA13,52%
MRVEF860CALLR$ 8,6039,03% OTM 23 d.u.0,040.10,04-20,00%0,050,020,084,0000.04AMERICANA8,33%