Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 16:37:29

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 7,02

    0,02 arrow +0,286%

    • R$ 7,17

      Máxima

    • R$ 6,99

      Mínima

    • 6.689.200,00

      Volume

    • 14/05/24, 16:37:29

      Último Negócio

    • R$ 6,99

      Abertura

    • R$ 47,41

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 42,11%

      IV (1a)

    • 46,70%

      EWMA (1a)

    • 2,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MRVEF760CALLR$ 7,6040,28% OTM 27 d.u.0,190.330,195,263%0,190,180,199.993,0000.19AMERICANA28,69%
MRVES710PUTR$ 7,1043,65% ATM 47 d.u.0,48-0.440,4800,490,480,507.917,000,080.4EUROPÉIA51,03%
MRVEF700CALLR$ 7,0048,36% ATM 27 d.u.0,500.570,508,696%0,460,450,474.048,000,020.48AMERICANA51,07%
MRVEG690CALLR$ 6,9041,78% ATM 47 d.u.0,650.630,6500,660,640,6700,120.53AMERICANA55,56%
MRVEF720CALLR$ 7,2043,31% ATM 27 d.u.0,360.50,36-2,703%0,360,350,37109.121,0000.36AMERICANA43,99%
MRVER680PUTR$ 6,8043,22% ATM 27 d.u.0,25-0.350,25-3,846%0,260,250,2739.453,0000.25EUROPÉIA40,02%
MRVEG710CALLR$ 7,1043,65% ATM 47 d.u.0,570.560,571,786%0,550,530,5611.919,0000.57AMERICANA48,97%
MRVEF680CALLR$ 6,8048,60% ATM 27 d.u.0,610.640,613,39%0,560,540,589.150,000,220.39AMERICANA58,24%
MRVER720PUTR$ 7,2043,26% ATM 27 d.u.0,44-0.50,44-4,348%0,450,430,467.792,000,180.26EUROPÉIA56,01%
MRVEG730CALLR$ 7,3042,81% ATM 47 d.u.0,470.50,4700,450,440,475.919,0000.47AMERICANA43,14%
MRVER740PUTR$ 7,4042,38% ITM 27 d.u.0,55-0.580,5500,560,550,585.288,000,380.17EUROPÉIA63,65%
MRVES670PUTR$ 6,7042,32% ATM 47 d.u.0,29-0.320,29-9,375%0,320,310,331.216,0000.29EUROPÉIA38,34%
MRVEF740CALLR$ 7,4042,11% OTM 27 d.u.0,270.420,2700,270,250,2811.787,0000.27AMERICANA36,31%
MRVER700PUTR$ 7,0044,67% ATM 27 d.u.0,35-0.430,3500,360,340,373.388,0000.35EUROPÉIA48,34%
MRVEE750CALLR$ 7,5048,08% OTM 3 d.u.0,020.110,02-33,333%0,030,020,03493,0000.02AMERICANA10,43%
MRVES680PUTR$ 6,8045,10% ATM 47 d.u.0,36-0.350,3600,360,340,37000.36EUROPÉIA42,44%
MRVEG750CALLR$ 7,5041,86% OTM 47 d.u.0,380.440,3800,370,350,39000.38AMERICANA37,37%
MRVER131PUTR$ 13,10149,74% ITM 27 d.u.6,133-0.845,865,586%1,503,00096.298,006,080EUROPÉIA93,18%
MRVES220PUTR$ 22,00133,05% ITM 47 d.u.14,52-0.9514,521,966%00091.463,0014,980EUROPÉIA98,72%
MRVEQ750PUTR$ 7,5028,63% ITM 3 d.u.0,47-0.980,47-6,00%0,200,40023.568,000,480EUROPÉIA98,14%
MRVEQ710PUTR$ 7,1049,84% ATM 3 d.u.0,19-0.560,19-5,00%0,220,150,2822.203,000,080.11EUROPÉIA58,20%
MRVER750PUTR$ 7,5033,70% ITM 27 d.u.0,54-0.660,54-12,903%0,700,540,8516.260,000,480.06EUROPÉIA70,14%
MRVEE690CALLR$ 6,9055,03% ATM 3 d.u.0,240.630,24-4,00%0,150,040,2615.386,000,120.12AMERICANA61,14%
MRVES950PUTR$ 9,5031,37% ITM 47 d.u.2,26-0.982,2311,50%00015.359,002,480EUROPÉIA98,31%
MRVEE77CALLR$ 7,7044,45% OTM 506 d.u.2,200.722,2001,731,252,2014.300,0002.2EUROPÉIA48,12%
MRVEJ77CALLR$ 7,7047,45% OTM 363 d.u.1,840.671,84-5,641%0,921,84011.904,0001.84EUROPÉIA45,29%
MRVER760PUTR$ 7,6033,55% ITM 27 d.u.0,61-0.710,61-12,857%0,830,611,049.627,000,580.03EUROPÉIA74,25%
MRVEN12PUTR$ 12,0051,22% ITM 197 d.u.4,17-0.774,177,474%1,002,0009.162,004,980EUROPÉIA88,22%
MRVER780PUTR$ 7,8034,49% ITM 27 d.u.0,77-0.770,77-7,229%0,470,030,907.996,000,780EUROPÉIA80,69%
MRVER111PUTR$ 11,1071,96% ITM 27 d.u.3,95-0.963,951,282%2,130,303,957.782,004,080EUROPÉIA97,75%
MRVER640PUTR$ 6,4045,80% OTM 27 d.u.0,14-0.220,1400,120,100,146.220,0000.14EUROPÉIA26,28%
MRVEQ770PUTR$ 7,70180,39% ITM 3 d.u.0,971-0.640,58-17,143%0,300,5905.547,000,680EUROPÉIA71,24%
MRVEG810CALLR$ 8,1042,23% OTM 47 d.u.0,210.290,2116,667%0,1100,223.608,0000.21AMERICANA22,88%
MRVEP770PUTR$ 7,7041,40% ITM 236 d.u.1,00-0.391,00-13,043%1,100,901,303.000,000,680.32EUROPÉIA55,06%
MRVEQ850PUTR$ 8,50210,07% ITM 3 d.u.1,669-0.761,40-12,50%0,611,2102.800,001,480EUROPÉIA82,70%
MRVET750PUTR$ 7,5040,33% ITM 67 d.u.0,71-0.520,715,97%0002.476,000,480.23EUROPÉIA60,10%
MRVEX100PUTR$ 10,0049,58% ITM 156 d.u.2,65-0.692,65-5,357%1,4202,832.155,002,980EUROPÉIA81,48%
MRVEI92CALLR$ 9,2046,76% OTM 92 d.u.0,270.260,2735,00%0,240,190,282.086,0000.27EUROPÉIA17,60%
MRVEQ730PUTR$ 7,3033,84% ATM 3 d.u.0,29-0.840,29-12,121%0002.044,000,280.01EUROPÉIA84,98%
MRVEQ670PUTR$ 6,7055,40% ATM 3 d.u.0,05-0.20,05-16,667%0,050,040,061.188,0000.05EUROPÉIA22,15%
MRVES770PUTR$ 7,7039,44% ITM 47 d.u.0,78-0.620,78-6,024%0,390,7801.170,000,680.1EUROPÉIA68,64%
MRVEE730CALLR$ 7,3062,87% ATM 3 d.u.0,090.30,0950,00%0,060,020,091.035,0000.09AMERICANA28,03%
MRVER660PUTR$ 6,6044,66% OTM 27 d.u.0,19-0.280,19-9,524%0,190,170,211.035,0000.19EUROPÉIA32,85%
MRVEF780CALLR$ 7,8036,22% OTM 27 d.u.0,110.240,11-21,429%0,140,110,18920,0000.11AMERICANA20,31%
MRVEQ830PUTR$ 8,3069,21% ITM 3 d.u.1,27-0.981,270000762,001,280EUROPÉIA98,73%
MRVER800PUTR$ 8,0041,73% ITM 27 d.u.0,98-0.780,98-2,97%0,580,180,98686,000,980EUROPÉIA82,20%
MRVEF800CALLR$ 8,0040,12% OTM 27 d.u.0,100.210,1000,110,090,12527,0000.1AMERICANA16,99%
MRVER600PUTR$ 6,0049,89% OTM 27 d.u.0,08-0.130,08-11,111%0,060,040,08288,0000.08EUROPÉIA16,73%
MRVEE710CALLR$ 7,1069,29% ATM 3 d.u.0,180.460,18157,143%0,120,070,17282,0000.18AMERICANA43,36%
MRVEF12CALLR$ 11,6075,54% OTM 27 d.u.0,020.030,02-60,00%0,0100,01170,0000.02AMERICANA1,79%