Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:56

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 7,04

    0arrow +0%

    • R$ 7,10

      Máxima

    • R$ 6,93

      Mínima

    • 1.812.000,00

      Volume

    • 07/05/26, 12:21:56

      Último Negócio

    • R$ 7,05

      Abertura

    • R$ 12,69

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 46,52%

      IV (1a)

    • 46,73%

      EWMA (1a)

    • 0,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVEF700CALLR$ 7,0043,01% ATM 30 d.u.0,490.590,49-7,547%0,500,490,5132.731,000,040.45AMERICANA52,73%
MRVEQ780PUTR$ 7,8053,57% ITM 6 d.u.0,77-0.880,7700,790,770,8014.122,000,760.01EUROPÉIA89,33%
MRVEF660CALLR$ 6,6049,40% ITM 30 d.u.0,780.710,7800,750,730,7614.069,000,440.34AMERICANA64,96%
MRVEQ740PUTR$ 7,4068,09% ATM 6 d.u.0,50-0.650,5021,951%0,450,440,4511.902,000,360.14EUROPÉIA69,07%
MRVEF650CALLR$ 6,5049,96% ITM 30 d.u.0,850.740,8500,820,800,836.949,000,540.31EUROPÉIA67,96%
MRVEQ77PUTR$ 7,7043,91% ITM 6 d.u.0,66-0.890,66-2,941%0,700,680,715.544,000,660EUROPÉIA90,50%
MRVER800PUTR$ 8,0046,82% ITM 30 d.u.1,01-0.731,0123,171%0,980,961,001.641,000,960.05EUROPÉIA78,12%
MRVEF640CALLR$ 6,4041,77% ITM 30 d.u.0,860.80,8600,890,870,91946,000,640.22AMERICANA75,70%
MRVER780PUTR$ 7,8040,87% ITM 30 d.u.0,81-0.710,8100,830,810,8539.817,000,760.05EUROPÉIA75,42%
MRVEF740CALLR$ 7,4045,95% ATM 30 d.u.0,340.450,3400,320,310,3333.153,0000.34AMERICANA38,35%
MRVEQ720PUTR$ 7,2058,35% ATM 6 d.u.0,33-0.570,336,452%0,310,300,326.606,000,160.17EUROPÉIA60,27%
MRVEE640W4CALLR$ 6,4032,54% ITM 11 d.u.0,690.940,6900,740,710,764.830,000,640.05AMERICANA92,66%
MRVEF760CALLR$ 7,6051,24% OTM 30 d.u.0,320.40,3200,250,240,264.812,0000.32AMERICANA33,22%
MRVEQ760PUTR$ 7,6074,70% ITM 6 d.u.0,67-0.720,6731,373%0,610,590,624.087,000,560.11EUROPÉIA75,64%
MRVEQ760W4PUTR$ 7,6058,07% ITM 11 d.u.0,67-0.70,6700,620,600,643.953,000,560.11EUROPÉIA74,05%
MRVEQ780W4PUTR$ 7,8024,37% ITM 11 d.u.0,72-0.970,7200,790,760,813.600,000,760EUROPÉIA97,30%
MRVER740PUTR$ 7,4045,29% ATM 30 d.u.0,58-0.560,585,455%0,560,550,582.584,000,360.22EUROPÉIA61,72%
MRVER760PUTR$ 7,6048,75% ITM 30 d.u.0,74-0.610,7410,448%0,690,670,712.499,000,560.18EUROPÉIA67,26%
MRVEE660CALLR$ 6,6040,24% ITM 6 d.u.0,490.870,49-14,035%0,530,510,541.323,000,440.05AMERICANA85,50%
MRVEF720CALLR$ 7,2042,64% ATM 30 d.u.0,390.510,39-9,302%0,410,390,421.266,0000.39AMERICANA45,18%
MRVEQ800W4PUTR$ 8,0042,33% ITM 11 d.u.0,94-0.910,9400,970,940,99940,000,960EUROPÉIA92,30%
MRVEF680CALLR$ 6,8045,10% ATM 30 d.u.0,620.660,62-6,061%0,620,600,6362,000,240.38AMERICANA59,66%
MRVER700PUTR$ 7,0043,81% ATM 30 d.u.0,35-0.410,3500,360,340,3713.078,0000.35EUROPÉIA47,43%
MRVER720PUTR$ 7,2047,86% ATM 30 d.u.0,49-0.480,4913,953%0,450,430,477.359,000,160.33EUROPÉIA54,97%
MRVER860PUTR$ 8,6052,52% ITM 30 d.u.1,54-0.821,54-8,333%1,501,441,567.238,001,560EUROPÉIA86,65%
MRVEQ700PUTR$ 7,0053,21% ATM 6 d.u.0,20-0.440,20-4,762%0,200,190,215.741,0000.2EUROPÉIA47,37%
MRVEE680CALLR$ 6,8042,38% ATM 6 d.u.0,340.730,34-32,00%0,380,360,394.406,000,240.1AMERICANA70,71%
MRVER680PUTR$ 6,8046,71% ATM 30 d.u.0,29-0.350,2911,538%0,280,260,292.668,0000.29EUROPÉIA40,88%
MRVEQ740W4PUTR$ 7,4056,26% ATM 11 d.u.0,52-0.620,5285,714%0,470,450,492.080,000,360.16EUROPÉIA66,81%
MRVEQ720W4PUTR$ 7,2050,14% ATM 11 d.u.0,36-0.540,3600,350,330,361.470,000,160.2EUROPÉIA58,42%
MRVEE700CALLR$ 7,0050,49% ATM 6 d.u.0,250.560,25-16,667%0,260,240,2716.985,000,040.21AMERICANA52,95%
MRVER660PUTR$ 6,6047,14% OTM 30 d.u.0,22-0.280,2210,00%0,210,190,226.810,0000.22EUROPÉIA34,07%
MRVEF780CALLR$ 7,8045,59% OTM 30 d.u.0,210.320,2100,200,180,212.449,0000.21AMERICANA26,37%
MRVEE740CALLR$ 7,4051,94% ATM 6 d.u.0,100.290,10-9,091%0,100,090,111.820,0000.1AMERICANA26,64%
MRVER840PUTR$ 8,4052,20% ITM 30 d.u.1,37-0.791,375,385%1,321,261,381.370,001,360.01EUROPÉIA83,76%
MRVER830PUTR$ 8,3032,78% ITM 30 d.u.1,17-0.91,1701,241,181,30234,001,260EUROPÉIA91,55%
MRVER820PUTR$ 8,2034,58% ITM 30 d.u.1,09-0.861,0901,151,091,21109,001,160EUROPÉIA88,66%
MRVEE700W4CALLR$ 7,0056,36% ATM 11 d.u.0,370.560,3700,320,300,3474,000,040.33AMERICANA51,50%
MRVER610PUTR$ 6,1046,78% OTM 30 d.u.0,09-0.140,09-10,00%0,090,080,109,0000.09EUROPÉIA18,32%
MRVEE820CALLR$ 8,2063,12% OTM 6 d.u.0,020.070,0200,020,010,02000.02AMERICANA5,67%
MRVEQ940PUTR$ 9,40135,47% ITM 6 d.u.2,397-0.92,280000184.962,002,360EUROPÉIA92,96%
MRVER90PUTR$ 9,0047,82% ITM 30 d.u.1,87-0.911,8700,070,14075.578,001,960EUROPÉIA93,02%
MRVEF800CALLR$ 8,0045,20% OTM 30 d.u.0,160.260,1600,150,130,1660.807,0000.16AMERICANA21,23%
MRVER880PUTR$ 8,8038,15% ITM 30 d.u.1,65-0.931,6500,8801,7641.312,001,760EUROPÉIA94,99%
MRVEE760CALLR$ 7,6062,35% OTM 6 d.u.0,090.240,0900,060,050,0740.290,0000.09AMERICANA20,86%
MRVEQ110PUTR$ 11,00162,57% ITM 6 d.u.3,96-0.953,9622,981%1,913,81039.600,003,960EUROPÉIA97,08%
MRVER110PUTR$ 11,0064,20% ITM 30 d.u.3,81-0.973,811,60%0,130,25038.100,003,960EUROPÉIA98,01%
MRVEF550CALLR$ 5,5065,76% ITM 30 d.u.1,710.91,71000034.029,001,540.17EUROPÉIA85,15%
MRVEE550CALLR$ 5,50135,35% ITM 6 d.u.1,630.91,63000032.437,001,540.09EUROPÉIA86,27%
MRVEQ117PUTR$ 11,75217,13% ITM 6 d.u.4,758-0.914,5902,284,56032.130,004,710EUROPÉIA95,42%