Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/06/25, 17:59:59

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 6,05

    -0,14 arrow -2,262%

    • R$ 6,18

      Máxima

    • R$ 6,05

      Mínima

    • 2.039.200,00

      Volume

    • 12/06/25, 11:37:24

      Último Negócio

    • R$ 6,17

      Abertura

    • R$ 12,48

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 49,00%

      Desvio Padrão (1a)

    • 71,54%

      IV (1a)

    • 48,83%

      EWMA (1a)

    • 2,00

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MRVEF2000R$ 5,851
00000,200,0400,020
00R$ 0,05MRVER200
MRVEF800R$ 0,01R$ 5,251
00000,800,0400,020
00R$ 0,05MRVER800
MRVEF1800R$ 4,251
00001,800000
-0.010,01R$ 0,01MRVER180
MRVEF280R$ 2,58R$ 3,261
00002,800000
-0.010,01R$ 0,01MRVER280
MRVEF380R$ 1,90R$ 2,261
00003,800,0200,010
-0.020,01R$ 0,01MRVER380
MRVEF425R$ 1,91R$ 1,910.9
00004,250000
-0.020,01R$ 0,01MRVER425
MRVEF4300R$ 1,761
00004,300000
-0.020,01R$ 0,01MRVER430
MRVEF4350R$ 1,711
00004,350000
-0.070,05R$ 0,05MRVER435
MRVEF4400R$ 1,661
00004,400,0400,020
-0.080,06R$ 0,06MRVER440
MRVEF4450R$ 1,611
00004,450000
-0.070,05R$ 0,05MRVER445
MRVEF450R$ 1,48R$ 1,561
00004,500,0200,010
-0.030,01R$ 0,01MRVER450
MRVEF4550R$ 1,511
00004,550,0300,020
-0.090,06R$ 0,06MRVER455
MRVEF460R$ 1,38R$ 1,461
00004,600,0400,020
-0.030,01R$ 0,01MRVER460
MRVEF4650R$ 1,411
00004,650,0500,030
-0.030,01R$ 0,01MRVER465
MRVEF470R$ 0,51R$ 1,361
00004,700000
-0.080,05R$ 0,05MRVER470
MRVEF475R$ 0,65R$ 2,110.76
00004,750,0500,030
-0.030,01R$ 0,01MRVER475
MRVEF480R$ 0,48R$ 1,261
00004,800,1000,050
-0.030,01R$ 0,01MRVER480
MRVEF485R$ 0,86R$ 1,211
00004,850000
-0.030,01R$ 0,01MRVER485
MRVEF490R$ 0,90R$ 1,161
00,050,1004,900000
-0.030,01R$ 0,01MRVER490
MRVEF495R$ 0,44R$ 1,111
00004,950000
-0.030,01R$ 0,01MRVER495
MRVEF500R$ 1,25R$ 1,250.81
00,390,7705,000,020,010,020
-0.040,01R$ 0,01MRVER500
MRVEF510R$ 1,07R$ 1,070.84
-9,3220005,100,0200,010
-0.040,01R$ 0,01MRVER510
MRVEF520R$ 1,08R$ 1,080.77
00,100,2005,200,130,010,070
-0.040,01R$ 0,01MRVER520
MRVEF530R$ 1,03R$ 1,030.75
00,340,6705,300,020,010,020
-0.140,06R$ 0,06MRVER530
MRVEF540R$ 1,00R$ 1,000.71
00,4600,915,400000
-0.120,04R$ 0,04MRVER540
MRVEF550R$ 0,80R$ 0,800.72
00,750,491,005,500,050,030,040
-0.120,03R$ 0,03MRVER550
MRVEF560R$ 0,55R$ 0,550.78
-27,6320,590,430,755,600,060,040,050
-0.170,05R$ 0,05MRVER560
MRVEF570R$ 0,54R$ 0,540.7
00,610,310,905,700,070,050,060
-0.170,04R$ 0,04MRVER570
MRVEF580R$ 0,49R$ 0,490.65
00,300,210,395,800,090,070,080
-0.220,05R$ 0,05MRVER580
MRVEF590R$ 0,39R$ 0,390.61
00,280,270,295,900,130,100,12-11,111
-0.320,08R$ 0,08MRVER590
MRVEF600R$ 0,33R$ 0,330.56
00,220,210,236,000,170,140,160
-0.410,10R$ 0,10MRVER600
MRVEF610R$ 0,26R$ 0,260.5
00,170,160,186,100,210,180,2041,667
-0.520,17R$ 0,17MRVER610
MRVEF620R$ 0,13R$ 0,130.4
-38,0950,130,110,146,200,270,240,2638,889
-0.610,25R$ 0,25MRVER620
MRVEF630R$ 0,10R$ 0,100.33
-37,500,100,080,116,300,340,290,3250,00
-0.780,27R$ 0,27MRVER630
MRVEF640R$ 0,08R$ 0,080.27
-52,9410,080,060,096,400,420,370,4023,333
-0.810,37R$ 0,37MRVER640
MRVEF650R$ 0,09R$ 0,090.26
00,050,040,066,500,500,450,4855,172
-0.890,45R$ 0,45MRVER650
MRVEF660R$ 0,04R$ 0,040.16
-42,8570,040,030,056,6000,540,270
-0.630,80R$ 0,80MRVER660
MRVEF670R$ 0,02R$ 0,020.1
00,030,020,046,700000
-0.730,77R$ 0,77MRVER670
MRVEF680R$ 0,02R$ 0,020.09
-50,000,0200,036,800000
-0.920,75R$ 0,75MRVER680
MRVEF690R$ 0,05R$ 0,050.15
00,0100,026,900000
-0.71,04R$ 1,04MRVER690
MRVEF700R$ 0,02R$ 0,020.08
00,0200,047,000000
-0.791,04R$ 1,04MRVER700
MRVEF710R$ 0,02R$ 0,020.07
00,0200,047,100000
-0.991,033R$ 0,79MRVER710
MRVEF720R$ 0,02R$ 0,020.07
00,0200,047,200000
-11,132R$ 0,95MRVER720
MRVEF77R$ 0,03R$ 0,030.07
00,0100,027,7001,450,730
-0.961,644R$ 1,37MRVER77
MRVEF840R$ 0,01R$ 0,010.03
00008,400000
-0.682,80R$ 2,80MRVER840
MRVEF890R$ 0,01R$ 0,010.02
00,0100,018,900000
-12,827R$ 2,67MRVER890
MRVEF940R$ 0,05R$ 0,050.07
00009,400000
-13,326R$ 2,84MRVER940
MRVEF960R$ 0,01R$ 0,010.02
00009,600000
-13,5250MRVER960
MRVEF970R$ 0,01R$ 0,010.02
00009,700000
-0.734,05R$ 4,05MRVER970
MRVEF980R$ 0,01R$ 0,010.02
00009,800000
-0.923,78R$ 3,78MRVER980
MRVEF990R$ 0,05R$ 0,050.07
00009,900000
-13,8250MRVER990
MRVEF99R$ 0,05R$ 0,050.07
000010,0001,000,500
-13,924R$ 3,71MRVER99
MRVEF102R$ 0,05R$ 0,050.07
000010,250000
-14,1740MRVER102
MRVEF105R$ 0,05R$ 0,050.07
000010,500000
-0.944,469R$ 4,27MRVER105
MRVEF107R$ 0,02R$ 0,020.03
00,0100,0110,750000
-14,6720MRVER107
MRVEF11R$ 0,05R$ 0,050.06
000011,000000
-0.895,039R$ 4,05MRVER11
MRVEF117R$ 0,01R$ 0,010.02
000011,750000
-0.985,68R$ 5,68MRVER117
MRVEF125R$ 0,01R$ 0,010.02
000012,500000
-16,418R$ 6,40MRVER125
MRVEF13R$ 0,01R$ 0,010.02
00,0100,0113,000000
-16,917R$ 6,70MRVER13
MRVEF140R$ 0,01R$ 0,010.01
000014,0013,7906,900
-17,914R$ 8,62MRVER140
MRVEF15R$ 0,06R$ 0,060.06
000015,000000
-18,911R$ 9,35MRVER15
MRVEF157R$ 0,05R$ 0,050.05
000015,750000
-19,659R$ 9,48MRVER157