Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 15:57:09

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 8,05

    -0,28 arrow -3,357%

    • R$ 8,24

      Máxima

    • R$ 7,96

      Mínima

    • 3.977.900,00

      Volume

    • 16/12/25, 15:57:07

      Último Negócio

    • R$ 8,24

      Abertura

    • R$ 32,08

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 45,02%

      IV (1a)

    • 42,84%

      EWMA (1a)

    • 0,05

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MRVEL3700R$ 4,361
00003,700000
-0.010,01R$ 0,01MRVEX370
MRVEL3800R$ 4,261
00003,800000
000MRVEX380
MRVEL3900R$ 4,161
00003,900000
000MRVEX390
MRVEL4000R$ 4,061
00004,000000
-0.010,01R$ 0,01MRVEX400
MRVEL410R$ 1,00R$ 3,961
00004,100000
-0.020,02R$ 0,02MRVEX410
MRVEL4200R$ 3,861
00004,200000
000MRVEX420
MRVEL4300R$ 3,761
00004,300000
000MRVEX430
MRVEL4350R$ 3,711
00004,350000
000MRVEX435
MRVEL4400R$ 3,661
00004,400,0200,010
-0.010,01R$ 0,01MRVEX440
MRVEL4450R$ 3,611
00004,450000
000MRVEX445
MRVEL450R$ 0,65R$ 3,561
00004,500000
-0.020,02R$ 0,02MRVEX450
MRVEL4550R$ 3,511
00004,550000
000MRVEX455
MRVEL460R$ 0,52R$ 3,461
00004,600000
-0.030,04R$ 0,04MRVEX460
MRVEL4650R$ 3,411
00004,650000
000MRVEX465
MRVEL470R$ 3,68R$ 3,361
00004,700000
-0.030,04R$ 0,04MRVEX470
MRVEL4750R$ 3,311
00004,750000
000MRVEX475
MRVEL480R$ 0,39R$ 3,261
00004,800000
-0.010,01R$ 0,01MRVEX480
MRVEL4850R$ 3,211
00004,850000
000MRVEX485
MRVEL490R$ 1,56R$ 3,161
01,533,0504,900000
-0.010,01R$ 0,01MRVEX490
MRVEL495R$ 4,39R$ 3,111
00004,950000
-0.010,01R$ 0,01MRVEX495
MRVEL500R$ 2,75R$ 3,061
00005,000,0100,010
-0.010,01R$ 0,01MRVEX500
MRVEL510R$ 3,43R$ 2,961
00005,100000
-0.030,03R$ 0,03MRVEX510
MRVEL520R$ 3,98R$ 2,861
00005,200,0200,010
-0.020,01R$ 0,01MRVEX520
MRVEL5300R$ 2,761
00005,300000
000MRVEX530
MRVEL540R$ 3,77R$ 2,661
00005,400000
-0.060,07R$ 0,07MRVEX540
MRVEL550R$ 3,85R$ 2,561
01,3502,695,500,0800,040
-0.050,04R$ 0,04MRVEX550
MRVEL560R$ 2,02R$ 2,461
02,462,332,595,600000
-0.020,01R$ 0,01MRVEX560
MRVEL5700R$ 2,361
00005,700000
-0.020,01R$ 0,01MRVEX570
MRVEL580R$ 2,63R$ 2,630.84
01,072,1305,800,0700,040
-0.030,02R$ 0,02MRVEX580
MRVEL590R$ 2,91R$ 2,161
00005,900000
-0.040,03R$ 0,03MRVEX590
MRVEL600R$ 3,23R$ 2,061
02,071,942,196,000,6400,320
-0.020,01R$ 0,01MRVEX600
MRVEL610R$ 2,29R$ 2,290.83
00006,100,0500,030
-0.050,03R$ 0,03MRVEX610
MRVEL620R$ 2,15R$ 2,150.83
01,871,741,996,200,0100,010
-0.020,01R$ 0,01MRVEX620
MRVEL630R$ 1,80R$ 1,800.94
4,6510006,300000
-0.020,01R$ 0,01MRVEX630
MRVEL640R$ 1,94R$ 1,940.82
00,771,5406,400,4900,250
-0.050,03R$ 0,03MRVEX640
MRVEL650R$ 1,75R$ 1,750.84
-8,8540,8501,696,500000
-0.030,01R$ 0,01MRVEX650
MRVEL660R$ 2,30R$ 2,300.74
00,671,3406,600,0200,010
-0.030,01R$ 0,01MRVEX660
MRVEL670R$ 1,70R$ 1,700.78
00,7501,496,700,0300,020
-0.030,01R$ 0,01MRVEX670
MRVEL680R$ 1,30R$ 1,300.92
-14,4742,071,142,996,800,0100,010
-0.030,01R$ 0,01MRVEX680
MRVEL690R$ 1,17R$ 1,170.97
-14,5990,6501,296,900,0200,010
-0.030,01R$ 0,01MRVEX690
MRVEL700R$ 1,42R$ 1,420.75
00,470,9407,000,0200,010
-0.060,02R$ 0,02MRVEX700
MRVEL710R$ 1,32R$ 1,320.74
00,250,5007,100,0100,010
-0.080,03R$ 0,03MRVEX710
MRVEL720R$ 0,88R$ 0,880.93
-26,6670,820,740,907,200,030,010,020
-0.040,01R$ 0,01MRVEX720
MRVEL730R$ 0,78R$ 0,780.93
-29,730,830,760,897,300,0300,020
-0.150,07R$ 0,07MRVEX730
MRVEL740R$ 0,63R$ 0,661
-38,8350,690,590,787,400,020,010,020
-0.160,06R$ 0,06MRVEX740
MRVEL750R$ 0,61R$ 0,610.85
-24,6910,600,570,627,500,040,020,03-75,00
-0.090,02R$ 0,02MRVEX750
MRVEL760R$ 0,76R$ 0,760.67
00,500,470,537,600,050,030,04100,00
-0.150,04R$ 0,04MRVEX760
MRVEL770R$ 0,41R$ 0,410.81
-45,3330,420,390,447,700,070,040,06200,00
-0.210,06R$ 0,06MRVEX770
MRVEL780R$ 0,36R$ 0,360.71
-37,9310,340,320,367,800,090,060,08125,00
-0.280,09R$ 0,09MRVEX780
MRVEL790R$ 0,28R$ 0,280.65
-48,1480,270,250,297,900,110,090,10125,00
-0.330,09R$ 0,09MRVEX790
MRVEL800R$ 0,23R$ 0,230.56
-52,0830,210,190,228,000,150,130,14160,00
-0.430,13R$ 0,13MRVEX800
MRVEL810R$ 0,15R$ 0,150.47
-63,4150,150,140,168,100,200,170,19133,333
-0.520,21R$ 0,21MRVEX810
MRVEL820R$ 0,12R$ 0,120.39
-64,7060,110,100,128,200,260,230,25136,364
-0.610,26R$ 0,26MRVEX820
MRVEL830R$ 0,09R$ 0,090.31
-66,6670,080,070,098,300,330,300,32120,00
-0.680,33R$ 0,33MRVEX830
MRVEL840R$ 0,06R$ 0,060.24
-68,4210,050,040,068,400,410,370,3970,588
-0.880,353R$ 0,29MRVEX840
MRVEL850R$ 0,04R$ 0,040.17
-75,000,040,030,058,500,490,440,47147,619
-0.750,52R$ 0,52MRVEX850
MRVEL860R$ 0,03R$ 0,030.13
-76,9230,030,020,038,600,590,530,56103,846
-0.770,62R$ 0,53MRVEX860
MRVEL870R$ 0,02R$ 0,020.1
-75,000,020,010,028,700,670,550,6146,667
-0.890,66R$ 0,66MRVEX870
MRVEL880R$ 0,02R$ 0,020.09
-71,4290,020,010,028,800,9000,450
-10,736R$ 0,45MRVEX880
MRVEL890R$ 0,01R$ 0,010.05
-50,000,0100,018,9000,120,0664,815
-0.850,89R$ 0,89MRVEX890
MRVEL90R$ 0,01R$ 0,010.05
-66,6670,0100,019,001,0600,5351,613
-0.980,94R$ 0,94MRVEX90
MRVEL910R$ 0,01R$ 0,010.04
-50,000,0100,019,101,150,700,930
-11,036R$ 0,77MRVEX910
MRVEL920R$ 0,02R$ 0,020.07
00,0100,019,201,250,200,7346,512
-0.81,26R$ 1,26MRVEX920
MRVEL930R$ 0,02R$ 0,020.06
00,0100,029,301,3500,680
-11,236R$ 0,90MRVEX930
MRVEL940R$ 0,01R$ 0,010.04
00,0100,019,401,450,801,130
-0.891,382R$ 1,03MRVEX940
MRVEL950R$ 0,01R$ 0,010.04
00,0100,019,501,550,390,9739,64
-0.821,55R$ 1,55MRVEX950
MRVEL960R$ 0,01R$ 0,010.03
-50,000,0100,019,601,650,451,050
-11,535R$ 1,07MRVEX960
MRVEL970R$ 0,03R$ 0,030.07
00,0100,019,701,7500,880
-11,635R$ 1,40MRVEX970
MRVEL980R$ 0,02R$ 0,020.05
00,0100,019,801,8500,930
-11,735R$ 1,32MRVEX980
MRVEL990R$ 0,01R$ 0,010.03
-50,000,0100,019,901,9500,980
-11,835R$ 0,76MRVEX990
MRVEL10R$ 0,01R$ 0,010.03
00,0100,0110,002,0501,020
-11,935R$ 1,65MRVEX10
MRVEL102R$ 0,02R$ 0,020.05
00,0600,1110,252,3001,150
-12,184R$ 1,98MRVEX102
MRVEL105R$ 0,06R$ 0,060.09
000010,502,5501,27114,286
-12,434R$ 2,40MRVEX105
MRVEL107R$ 0,04R$ 0,040.07
000010,752,8001,400
-12,683R$ 2,55MRVEX107
MRVEL110R$ 0,01R$ 0,010.02
00,0100,0111,003,0501,530
-12,933R$ 2,55MRVEX110
MRVEL112R$ 0,03R$ 0,030.05
00,0100,0211,250000
-13,183R$ 2,29MRVEX112
MRVEL115000
000011,503,5501,780
-13,432R$ 3,36MRVEX115
MRVEL117R$ 0,01R$ 0,010.02
000011,750000
-13,6820MRVEX117
MRVEL120R$ 0,01R$ 0,010.02
000012,000000
-0.724,47R$ 4,47MRVEX120
MRVEL122000
000012,250000
-14,1810MRVEX122
MRVEL125R$ 0,01R$ 0,010.02
000012,500000
-14,431R$ 3,80MRVEX125
MRVEL127R$ 0,02R$ 0,020.03
000012,750000
-14,68R$ 7,61MRVEX127
MRVEL130R$ 0,09R$ 0,090.09
00,0400,0813,000000
-14,93R$ 4,64MRVEX130
MRVEL132000
000013,250000
-15,180MRVEX132
MRVEL135000
000013,500000
-15,429R$ 4,99MRVEX135
MRVEL137000
000013,750000
-15,6790MRVEX137
MRVEL287000
000028,750000
-120,656R$ 20,72MRVEX287