Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

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)

    • 2,15

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MRVED100R$ 0,01R$ 5,031
00000,100000
00R$ 3,43MRVEP100
MRVED600R$ 4,541
00000,600000
000MRVEP60
MRVED130R$ 3,841
00001,300000
-0.010,01R$ 0,01MRVEP13
MRVED2300R$ 2,851
00002,300000
-0.010,01R$ 0,01MRVEP230
MRVED3300R$ 1,871
00003,300000
-0.020,01R$ 0,01MRVEP330
MRVED3400R$ 1,771
00003,400000
-0.020,01R$ 0,01MRVEP340
MRVED3500R$ 1,671
00003,500000
-0.020,01R$ 0,01MRVEP350
MRVED3600R$ 1,571
00003,600000
000MRVEP360
MRVED3700R$ 1,471
00003,700000
-0.080,06R$ 0,06MRVEP370
MRVED380R$ 0,89R$ 1,371
00003,800000
-0.050,02R$ 0,02MRVEP380
MRVED3900R$ 1,271
00003,900000
-0.050,02R$ 0,02MRVEP390
MRVED3950R$ 1,221
00003,950000
000MRVEP395
MRVED4000R$ 1,171
00004,000,050,020,040
-0.050,02R$ 0,02MRVEP400
MRVED4050R$ 1,121
00004,050000
-0.070,03R$ 0,03MRVEP405
MRVED4100R$ 1,071
00004,100000
-0.070,03R$ 0,03MRVEP410
MRVED415R$ 0,66R$ 1,021
00004,150000
000MRVEP415
MRVED4200R$ 0,981
00004,20000-82,353
-0.080,03R$ 0,03MRVEP420
MRVED4250R$ 0,931
00004,250000
000MRVEP425
MRVED4300R$ 0,881
00004,300000
-0.10,04R$ 0,04MRVEP430
MRVED435R$ 0,49R$ 0,831
00004,350000
000MRVEP435
MRVED440R$ 0,47R$ 0,781
00004,4000,010,01-37,50
-0.120,05R$ 0,05MRVEP440
MRVED4450R$ 0,731
00004,450,0700,040
-0.220,18R$ 0,18MRVEP445
MRVED450R$ 0,40R$ 0,681
00004,500,070,020,050
-0.160,07R$ 0,07MRVEP450
MRVED455R$ 0,57R$ 0,631
00004,550,1900,100
-0.170,07R$ 0,07MRVEP455
MRVED460R$ 0,56R$ 0,581
00004,600,2000,100
-0.240,16R$ 0,16MRVEP460
MRVED465R$ 0,60R$ 0,600.82
00,060,1204,6500,020,010
-0.220,11R$ 0,11MRVEP465
MRVED470R$ 0,51R$ 0,510.88
00004,700,120,060,09-16,667
-0.220,10R$ 0,10MRVEP470
MRVED475R$ 0,34R$ 0,431
00004,750000
-0.230,10R$ 0,10MRVEP475
MRVED480R$ 0,60R$ 0,600.69
00004,8000,100,058,333
-0.270,13R$ 0,13MRVEP480
MRVED485R$ 0,52R$ 0,520.69
4,000004,850000
-0.280,13R$ 0,13MRVEP485
MRVED490R$ 0,48R$ 0,480.67
-2,0410004,900,2400,1213,333
-0.320,17R$ 0,17MRVEP490
MRVED495R$ 0,46R$ 0,460.64
21,0530004,950,6000,30-11,111
-0.340,16R$ 0,16MRVEP495
MRVED500R$ 0,44R$ 0,440.62
7,3170,350,090,605,000,200,010,110
-0.370,19R$ 0,19MRVEP500
MRVED510R$ 0,38R$ 0,380.57
11,7650,470,150,795,1000,110,068,333
-0.430,26R$ 0,26MRVEP510
MRVED520R$ 0,28R$ 0,280.52
-6,6670,390,270,505,2000,150,08-7,143
-0.480,26R$ 0,26MRVEP520
MRVED530R$ 0,24R$ 0,240.47
-7,6920,040,0705,300,510,090,300
-0.530,35R$ 0,35MRVEP530
MRVED540R$ 0,21R$ 0,210.42
-4,5450,030,0505,400,640,050,350
-0.60,39R$ 0,39MRVEP540
MRVED550R$ 0,18R$ 0,180.37
-10,000,280,100,455,500,7000,355,00
-0.680,42R$ 0,42MRVEP550
MRVED560R$ 0,15R$ 0,150.33
-11,7650,1200,235,6000,050,036,25
-0.720,51R$ 0,51MRVEP560
MRVED570R$ 0,13R$ 0,130.29
00,010,0105,700000
-0.880,53R$ 0,53MRVEP570
MRVED580R$ 0,09R$ 0,090.23
-30,7690,070,010,135,800006,452
-0.820,66R$ 0,66MRVEP580
MRVED590R$ 0,08R$ 0,080.21
14,2860,070,020,115,901,1100,560
-0.830,76R$ 0,76MRVEP590
MRVED600R$ 0,07R$ 0,070.18
-12,500,0800,156,00000-2,41
-0.970,81R$ 0,81MRVEP600
MRVED610R$ 0,06R$ 0,060.16
00,0300,066,101,000,610,81-1,111
-0.651,224R$ 0,89MRVEP610
MRVED620R$ 0,04R$ 0,040.12
00,040,020,066,20000-2,00
-0.951,014R$ 0,98MRVEP620
MRVED630R$ 0,03R$ 0,030.09
00,0300,066,30000-1,818
-11,102R$ 1,08MRVEP630
MRVED640R$ 0,02R$ 0,020.07
00,0200,046,40000-4,167
-11,201R$ 1,15MRVEP640
MRVED650R$ 0,05R$ 0,050.12
00,0200,046,500000
-0.961,31R$ 1,31MRVEP650
MRVED660R$ 0,05R$ 0,050.12
00,0200,046,600004,478
-0.991,40R$ 1,40MRVEP660
MRVED670R$ 0,03R$ 0,030.08
00,0200,036,7000054,255
-11,498R$ 1,45MRVEP670
MRVED680000
00,0100,026,800001,29
-0.961,609R$ 1,57MRVEP680
MRVED690R$ 0,10R$ 0,100.16
00,0100,026,900000
-0.622,24R$ 2,24MRVEP690
MRVED700R$ 0,15R$ 0,150.2
00,0200,037,001,9000,950
-0.672,20R$ 2,20MRVEP700
MRVED710R$ 0,06R$ 0,060.11
00,0200,037,100000
-0.971,901R$ 1,85MRVEP710
MRVED720000
00007,202,1501,08-2,525
-0.493,144R$ 1,93MRVEP720
MRVED730R$ 0,01R$ 0,010.03
00,0100,027,300000
-0.772,308R$ 2,05MRVEP730
MRVED740000
00007,400000
-0.912,236R$ 2,14MRVEP740
MRVED750R$ 0,01R$ 0,010.03
00,0300,057,500000
-12,289R$ 0,95MRVEP750
MRVED760000
00007,600000
-0.922,432R$ 2,38MRVEP760
MRVED770R$ 0,01R$ 0,010.03
00,0200,047,7002,101,050
-12,487R$ 2,42MRVEP770
MRVED780R$ 0,05R$ 0,050.09
00,0200,037,800000
-0.553,52R$ 2,50MRVEP780
MRVED790R$ 0,01R$ 0,010.03
00,0100,027,900000
-0.92,753R$ 1,23MRVEP790
MRVED800R$ 0,01R$ 0,010.03
00,0100,028,00000-3,901
-12,784R$ 2,71MRVEP800
MRVED820R$ 0,01R$ 0,010.03
00008,200000
-12,982R$ 1,55MRVEP820
MRVED830R$ 0,01R$ 0,010.02
00008,300000
-0.723,461R$ 1,74MRVEP830
MRVED840R$ 0,01R$ 0,010.02
00008,400000
-13,18R$ 1,72MRVEP840
MRVED860R$ 0,01R$ 0,010.02
00008,600000
-13,377R$ 2,04MRVEP860
MRVED880R$ 0,01R$ 0,010.02
00008,800000
-0.763,881R$ 3,51MRVEP880
MRVED930R$ 0,01R$ 0,010.02
00009,300000
-0.954,10R$ 4,10MRVEP930
MRVED940R$ 0,01R$ 0,010.02
00009,400000
-0.954,203R$ 4,14MRVEP940
MRVED980R$ 0,06R$ 0,060.08
00009,800000
-14,564R$ 4,45MRVEP980
MRVED105R$ 0,30R$ 0,300.21
000010,5001,000,5015,848
-15,257R$ 5,19MRVEP105
MRVED115R$ 0,01R$ 0,010.02
000011,500000
-16,246R$ 4,93MRVEP115
MRVED130000
000013,000000
-17,73R$ 7,27MRVEP130
MRVED140000
000014,000000
-18,719R$ 7,94MRVEP140
MRVED150000
000015,000001,048
-19,708R$ 9,64MRVEP150