Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 15:40:15

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 4,11

    0,07 arrow +1,733%

    • R$ 4,24

      Máxima

    • R$ 3,98

      Mínima

    • 14.343.500,00

      Volume

    • 05/11/26, 15:40:13

      Último Negócio

    • R$ 4,02

      Abertura

    • R$ 59,32

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 77,00%

      Desvio Padrão (1a)

    • 93,18%

      IV (1a)

    • 102,24%

      EWMA (1a)

    • 2,36

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVEW540PUTR$ 5,40105,80% ITM 10 d.u.1,31-0.881,31-6,429%1,321,311,3260.144,001,290.02EUROPÉIA91,56%
MRVEX610PUTR$ 6,1052,68% ITM 31 d.u.1,90-0.971,90-5,473%1,971,961,9813.300,001,990EUROPÉIA98,39%
MRVEX460PUTR$ 4,6078,50% ITM 31 d.u.0,71-0.580,7100,720,710,73106.500,000,490.22EUROPÉIA68,75%
MRVEX540PUTR$ 5,4081,98% ITM 31 d.u.1,34-0.771,34-4,965%1,351,341,3652.845,001,290.05EUROPÉIA85,02%
MRVEX530PUTR$ 5,3089,03% ITM 31 d.u.1,29-0.731,29-0,769%1,261,251,2747.472,001,190.1EUROPÉIA82,10%
MRVEW520PUTR$ 5,2081,79% ITM 10 d.u.1,09-0.911,09-1,802%1,131,121,1444.610,001,090EUROPÉIA93,24%
MRVEX470PUTR$ 4,7078,68% ITM 31 d.u.0,78-0.610,7800,790,780,8043.980,000,590.19EUROPÉIA71,43%
MRVEW480PUTR$ 4,8088,16% ITM 10 d.u.0,75-0.780,75-13,793%0,780,770,7940.418,000,690.06EUROPÉIA82,69%
MRVEL420CALLR$ 4,2076,80% ATM 31 d.u.0,430.550,434,878%0,440,430,4533.354,0000.43AMERICANA43,81%
MRVEX560PUTR$ 5,6076,66% ITM 31 d.u.1,49-0.831,49-5,096%1,531,511,5430.098,001,490EUROPÉIA88,98%
MRVEX600PUTR$ 6,0083,75% ITM 31 d.u.1,87-0.861,87-4,103%1,891,871,9026.783,001,890EUROPÉIA91,63%
MRVEX520PUTR$ 5,2074,23% ITM 31 d.u.1,14-0.761,142,703%1,181,171,1922.458,001,090.05EUROPÉIA83,46%
MRVEX485PUTR$ 4,8588,30% ITM 31 d.u.0,94-0.630,9400,900,890,9121.714,000,740.2EUROPÉIA73,82%
MRVEW460PUTR$ 4,6097,80% ITM 10 d.u.0,62-0.680,62-11,429%0,620,610,6318.620,000,490.13EUROPÉIA74,19%
MRVEX510PUTR$ 5,1080,72% ITM 31 d.u.1,09-0.711,09-11,382%1,101,091,1117.838,000,990.1EUROPÉIA80,16%
MRVEL33CALLR$ 3,3568,87% ITM 31 d.u.0,900.850,903,448%0,930,910,9413.400,000,760.14EUROPÉIA78,58%
MRVEL400CALLR$ 4,0076,21% ATM 31 d.u.0,520.620,528,333%0,530,520,5413.150,000,110.41AMERICANA51,10%
MRVEL415CALLR$ 4,1578,21% ATM 31 d.u.0,460.560,4600,460,450,4711.748,0000.46EUROPÉIA45,46%
MRVEX580PUTR$ 5,8077,46% ITM 31 d.u.1,67-0.861,67-1,765%1,701,691,7110.354,001,690EUROPÉIA91,07%
MRVEX420PUTR$ 4,2081,46% ATM 31 d.u.0,48-0.450,48-4,00%0,470,460,489.605,000,090.39EUROPÉIA56,46%
MRVEX450PUTR$ 4,5079,60% ITM 31 d.u.0,65-0.550,65-9,722%0,660,650,678.314,000,390.26EUROPÉIA65,80%
MRVEL345CALLR$ 3,4580,35% ITM 31 d.u.0,870.790,878,75%0,860,850,876.392,000,660.21EUROPÉIA70,44%
MRVEW470PUTR$ 4,7095,80% ITM 10 d.u.0,69-0.720,69-9,211%0,700,690,715.106,000,590.1EUROPÉIA77,97%
MRVEX500PUTR$ 5,0078,33% ITM 31 d.u.1,00-0.71,0001,021,011,034.960,000,890.11EUROPÉIA78,60%
MRVEX620PUTR$ 6,2089,80% ITM 31 d.u.2,07-0.862,07-0,957%2,072,052,082.357,002,090EUROPÉIA92,10%
MRVEX440PUTR$ 4,4080,17% ITM 31 d.u.0,59-0.520,59-7,813%0,590,580,602.045,000,290.3EUROPÉIA62,79%
MRVEX435PUTR$ 4,3578,52% ITM 31 d.u.0,55-0.50,55-1,786%0,560,550,571.925,000,240.31EUROPÉIA61,24%
MRVEX410PUTR$ 4,1076,83% ATM 31 d.u.0,40-0.420,40-13,043%0,420,410,431.916,0000.4EUROPÉIA52,65%
MRVEK345CALLR$ 3,4593,74% ITM 10 d.u.0,740.860,74-1,333%0,740,720,751.910,000,660.08EUROPÉIA80,83%
MRVEX480PUTR$ 4,8082,10% ITM 31 d.u.0,87-0.630,8700,870,850,881.740,000,690.18EUROPÉIA73,48%
MRVEL410CALLR$ 4,1079,49% ATM 31 d.u.0,490.580,496,522%0,480,470,49588,000,010.48AMERICANA47,08%
MRVEX490PUTR$ 4,9071,77% ITM 31 d.u.0,89-0.690,89-11,00%0,940,920,96267,000,790.1EUROPÉIA77,66%
MRVEK390CALLR$ 3,90111,48% ITM 10 d.u.0,480.640,4820,00%0,420,410,43240,000,210.27AMERICANA55,90%
MRVEX430PUTR$ 4,3076,74% ATM 31 d.u.0,51-0.490,51-16,393%0,530,520,54102,000,190.32EUROPÉIA59,60%
MRVEW490PUTR$ 4,9090,96% ITM 10 d.u.0,84-0.80,84-1,176%0,860,850,8784,000,790.05EUROPÉIA84,91%
MRVEW495PUTR$ 4,95129,74% ITM 10 d.u.0,98-0.720,9800,910,890,9200,840.14EUROPÉIA79,64%
MRVEL340CALLR$ 3,4062,57% ITM 31 d.u.0,840.850,8400,900,880,9100,710.13AMERICANA79,60%
MRVEL390CALLR$ 3,9075,81% ITM 31 d.u.0,570.650,5700,580,570,5900,210.36AMERICANA54,95%
MRVEX475PUTR$ 4,7556,64% ITM 31 d.u.0,70-0.710,7000,830,820,8400,640.06EUROPÉIA77,26%
MRVEW500PUTR$ 5,0082,90% ITM 10 d.u.0,91-0.860,91-3,191%0,960,930,9827.300,000,890.02EUROPÉIA89,22%
MRVEX130PUTR$ 13,00221,90% ITM 31 d.u.8,856-0.868,68-0,80%8,688,508,8619.964,008,890EUROPÉIA96,77%
MRVEX77PUTR$ 7,7085,00% ITM 31 d.u.3,48-0.973,48-2,247%3,563,463,6614.616,003,590EUROPÉIA98,61%
MRVEW430PUTR$ 4,3092,80% ATM 10 d.u.0,40-0.550,40-16,667%0,420,400,4314.250,000,190.21EUROPÉIA62,13%
MRVEX640PUTR$ 6,4063,14% ITM 31 d.u.2,20-0.972,20-3,509%2,262,202,3113.640,002,290EUROPÉIA97,92%
MRVEL480CALLR$ 4,8086,47% OTM 31 d.u.0,280.380,2821,739%0,240,230,2511.200,0000.28AMERICANA27,07%
MRVEX390PUTR$ 3,9078,04% OTM 31 d.u.0,31-0.350,31-22,50%0,320,310,337.531,0000.31EUROPÉIA45,49%
MRVEW425PUTR$ 4,2589,83% ATM 10 d.u.0,36-0.530,36-23,404%0,380,370,396.444,000,140.22EUROPÉIA59,79%
MRVEX405PUTR$ 4,0581,40% ATM 31 d.u.0,40-0.40,40-6,977%0,400,380,413.618,0000.4EUROPÉIA51,41%
MRVEW450PUTR$ 4,5088,61% ITM 10 d.u.0,52-0.650,52-3,704%0,550,530,561.642,000,390.13EUROPÉIA71,65%
MRVEK425CALLR$ 4,25101,52% ATM 10 d.u.0,280.480,2821,739%0,250,240,261.440,0000.28EUROPÉIA40,47%