Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 14:13:46

MRVE3 MRV ON

-0,02 -0,284%
- R$ 7,10
  Máxima
- R$ 6,93
  Mínima
- 2.843.800,00
  Volume
- 07/05/26, 14:13:45
  Último Negócio
- R$ 7,05
  Abertura
- R$ 19,94
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

45,00%
Desvio Padrão (1a)
49,22%
IV (1a)

46,73%
EWMA (1a)
0,91
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
MRVEF480W1	0	R$ 2,27	1		0	0	0	0	4,80	0	0	0	0		0	0	0	MRVER480W1
MRVEF490W1	0	R$ 2,17	1		0	0	0	0	4,90	0	0	0	0		0	0	0	MRVER490W1
MRVEF500W1	0	R$ 2,07	1		0	0	0	0	5,00	0	0	0	0		0	0	0	MRVER500W1
MRVEF520W1	0	R$ 1,87	1		0	0	0	0	5,20	0	0	0	0		0	0	0	MRVER520W1
MRVEF540W1	0	R$ 1,68	1		0	0	0	0	5,40	0	0	0	0		0	0	0	MRVER540W1
MRVEF560W1	0	R$ 1,48	1		0	0	0	0	5,60	0	0	0	0		0	0	0	MRVER560W1
MRVEF580W1	0	R$ 1,28	1		0	0	0	0	5,80	0	0	0	0		0	0	0	MRVER580W1
MRVEF600W1	0	R$ 1,08	1		0	0	0	0	6,00	0	0	0	0		0	0	0	MRVER600W1
MRVEF620W1	0	R$ 0,88	1		0	0	0	0	6,20	0	0	0	0		0	0	0	MRVER620W1
MRVEF640W1	0	R$ 0,69	1		0	0	0	0	6,40	0	0	0	0		0	0	0	MRVER640W1
MRVEF660W1	0	R$ 0,49	1		0	0	0	0	6,60	0	0	0	0		0	0	0	MRVER660W1
MRVEF680W1	R$ 0,50	R$ 0,50	0.66		0	0,50	0	1,00	6,80	0	0	0	0		-0.36	0,30	R$ 0,30	MRVER680W1
MRVEF700W1	0	R$ 0,09	1		0	0	0	0	7,00	0	0	0	0		0	0	0	MRVER700W1
MRVEF720W1	0	0	0		0	0	0	0	7,20	0	0	0	0		-1	0,106	0	MRVER720W1
MRVEF740W1	0	0	0		0	0	0	0	7,40	0	0	0	0		-1	0,304	0	MRVER740W1
MRVEF760W1	R$ 0,21	R$ 0,21	0.34		0	0	0	0	7,60	0	0	0	0		-1	0,502	0	MRVER760W1
MRVEF780W1	0	0	0		0	0	0	0	7,80	0	0	0	0		-1	0,70	0	MRVER780W1
MRVEF800W1	0	0	0		0	0	0	0	8,00	0	0	0	0		-1	0,898	0	MRVER800W1
MRVEF820W1	0	0	0		0	0	0	0	8,20	0	0	0	0		-1	1,096	0	MRVER820W1
MRVEF840W1	0	0	0		0	0	0	0	8,40	0	0	0	0		-1	1,294	0	MRVER840W1
MRVEF860W1	0	0	0		0	0	0	0	8,60	0	0	0	0		-1	1,492	0	MRVER860W1
MRVEF880W1	0	0	0		0	0	0	0	8,80	0	0	0	0		-1	1,69	0	MRVER880W1
MRVEF900W1	0	0	0		0	0	0	0	9,00	0	0	0	0		-1	1,888	0	MRVER900W1
MRVEF920W1	0	0	0		0	0	0	0	9,20	0	0	0	0		-1	2,086	0	MRVER920W1
MRVEF940W1	0	0	0		0	0	0	0	9,40	0	0	0	0		-1	2,284	0	MRVER940W1
MRVEF960W1	0	0	0		0	0	0	0	9,60	0	0	0	0		-1	2,482	0	MRVER960W1
MRVEF980W1	0	0	0		0	0	0	0	9,80	0	0	0	0		-1	2,679	0	MRVER980W1
MRVEF100W1	0	0	0		0	0	0	0	10,00	0	0	0	0		-1	2,877	0	MRVER100W1
MRVEF105W1	0	0	0		0	0	0	0	10,50	0	0	0	0		-1	3,372	0	MRVER105W1
MRVEF110W1	0	0	0		0	0	0	0	11,00	0	0	0	0		-1	3,867	0	MRVER110W1

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 247,98 -4.31%
AAPL34	R$ 71,16 1.08%
ABCB4	R$ 24,22 -4.307%
ABEV3	R$ 16,53 -2.478%
AERI3	R$ 2,56 0.787%
AGRO3	R$ 19,22 0.313%
ALOS3	R$ 30,37 -2.691%
ALPA4	R$ 12,52 -0.635%
ALUP11	R$ 34,60 -1.34%
AMAR3	R$ 0,82 -3.529%
AMBP3	R$ 0,21 0%
AMZO34	R$ 66,96 -0.771%
ANIM3	R$ 3,87 -6.747%
ARML3	R$ 4,44 -0.893%
ASAI3	R$ 9,19 -1.711%
ASML34	R$ 135,35 -1.642%
AUAU3	R$ 3,66 0%
AUAU99	R$ 4,37 0%
AURA33	R$ 138,43 -5.386%
AURE3	R$ 13,80 -1.569%
AXIA3	R$ 58,02 -6.117%
AXIA6	R$ 63,62 -6.784%
AXIA7	R$ 55,89 -5.607%
AXIA98	R$ 77,36 0%
AXIA98	R$ 77,36 0%
AXIA99	R$ 85,11 0%
AXIA99	R$ 85,11 0%
AZZA3	R$ 22,43 0.358%
B3SA3	R$ 17,92 -2.397%
BABA34	R$ 24,88 0.08%
BACW39	R$ 76,13 -0.366%
BBAS3	R$ 21,79 -1.269%
BBDC3	R$ 16,21 -2.584%
BBDC4	R$ 18,68 -3.062%
BBSE3	R$ 34,64 -0.546%
BEEF3	R$ 4,08 2.771%
BEEM39	R$ 54,79 -1.065%
BERK34	R$ 117,05 1.483%
BHIA3	R$ 2,34 -1.266%
BIAU39	R$ 109,00 0.415%
BLAU3	R$ 10,58 0%
BMGB4	R$ 5,43 -0.367%
BMOB3	R$ 26,36 -2.515%
BOVA11	R$ 180,27 -2.16%
BOVB11	R$ 188,40 -1.839%
BOVV11	R$ 189,07 -2.249%
BOVX11	R$ 18,81 -2.235%
BPAC11	R$ 57,56 -2.474%
BRAP4	R$ 22,60 -1.224%
BRAV3	R$ 17,50 -3.528%
BRAX11	R$ 153,51 -2.223%
BRKM5	R$ 9,24 -2.222%
BRSR6	R$ 15,29 -1.672%
BSLV39	R$ 118,49 3.349%
CAML3	R$ 6,40 -1.84%
CASH3	R$ 4,38 -2.45%
CBAV3	R$ 10,63 -0.094%
CEAB3	R$ 11,99 -2.362%
CHVX34	R$ 89,95 -1.165%
CMIG3	R$ 16,89 -0.413%
CMIG4	R$ 11,75 -1.838%
CMIN3	R$ 4,75 -1.247%
COCA34	R$ 64,81 -0.598%
COGN3	R$ 2,83 0.712%
CPFE3	R$ 48,42 -2.654%
CPLE3	R$ 15,33 -2.667%
CPLE99	R$ 16,52 0%
CPLE99	R$ 16,52 0%
CSAN3	R$ 5,18 -2.264%
CSMG3	R$ 53,78 -2.661%
CSNA3	R$ 6,60 -1.493%
CURY3	R$ 31,16 -1.017%
CVCB3	R$ 2,52 2.024%
CXSE3	R$ 17,61 0.057%
CYRE3	R$ 22,82 -1.638%
CYRE99	R$ 27,22 0%
DASA3	R$ 3,33 -1.187%
DIRR3	R$ 13,13 -3.1%
DXCO3	R$ 5,71 5.937%
E1MR34	R$ 688,83 0%
ECOR3	R$ 9,32 -0.956%
EGIE3	R$ 33,86 0.118%
EMBJ3	R$ 84,27 0.417%
ENEV3	R$ 26,94 -2.356%
ENGI11	R$ 52,25 -3.33%
ENJU3	R$ 1,13 -0.877%
EQTL3	R$ 42,09 -3.64%
ESPA3	R$ 0,92 -9.804%
EVEN3	R$ 5,88 -0.843%
EXXO34	R$ 90,05 -1.218%
EZTC3	R$ 14,00 -2.098%
FESA4	R$ 7,41 -4.633%
FLRY3	R$ 16,17 -3.922%
GFSA3	R$ 1,40 -4.762%
GGBR4	R$ 23,79 -2.34%
GGPS3	R$ 15,26 2.692%
GMAT3	R$ 4,58 1.104%
GMCO34	R$ 97,00 0.155%
GOAU4	R$ 10,32 -1.901%
GOGL34	R$ 162,00 -0.729%
GOLD11	R$ 24,18 0.582%
GRND3	R$ 4,36 0%
GSGI34	R$ 152,44 -2.898%
HAPV3	R$ 12,06 1.259%
HASH11	R$ 51,07 -1.219%
HBOR3	R$ 2,34 -3.306%
HBSA3	R$ 3,46 3.284%
HYPE3	R$ 23,32 -0.639%
IFCM3	R$ 0,80 -5.882%
IGTI11	R$ 27,89 -1.899%
INBR32	R$ 33,02 -14.721%
INTB3	R$ 15,20 8.571%
IRBR3	R$ 53,01 -0.823%
ISAE4	R$ 29,88 -2.065%
ITLC34	R$ 89,91 -2.726%
ITSA4	R$ 13,33 -1.696%
ITUB3	R$ 40,88 -2.481%
ITUB4	R$ 40,83 -2.274%
IVVB11	R$ 407,54 -0.235%
JALL3	R$ 3,15 -3.374%
JBSS32	R$ 80,93 -1.1%
JHSF3	R$ 12,16 -4.101%
JNJB34	R$ 72,77 -0.98%
JPMC34	R$ 151,81 -2.165%
KEPL3	R$ 7,77 -1.271%
KLBN11	R$ 17,08 -0.35%
LAVV3	R$ 12,07 -4.736%
LEVE3	R$ 34,52 -3.034%
LILY34	R$ 159,07 -1.978%
LJQQ3	R$ 1,92 -2.538%
LOGG3	R$ 27,42 -1.26%
LOGN3	R$ 31,10 0.323%
LREN3	R$ 14,59 -0.681%
LWSA3	R$ 4,11 2.75%
M1TA34	R$ 108,35 0.913%
MATD3	R$ 5,71 -0.175%
MBRF3	R$ 17,08 -3.991%
MCDC34	R$ 69,98 0.474%
MDIA3	R$ 24,74 1.602%
MDNE3	R$ 29,52 -4.156%
MEAL3	R$ 0,99 1.02%
MELI34	R$ 75,77 0.771%
MGLU3	R$ 8,04 0.125%
MILS3	R$ 12,98 2.69%
MLAS3	R$ 1,66 5.063%
MOTV3	R$ 15,83 -0.69%
MOVI3	R$ 11,90 -1.653%
MRVE3	R$ 7,02 -0.284%
MSFT34	R$ 86,79 2.577%
MTRE3	R$ 3,67 -1.344%
MULT3	R$ 31,45 -2.902%
MYPK3	R$ 9,84 -2.574%
N1VO34	R$ 28,43 -0.176%
NASD11	R$ 19,60 -0.051%
NATU3	R$ 10,81 2.757%
NFLX34	R$ 8,72 0.693%
NVDC34	R$ 21,75 2.546%
ONCO3	R$ 1,52 -1.935%
ORVR3	R$ 80,45 -3.305%
OXYP34	R$ 44,03 -2.545%
P1GR34	R$ 477,80 -1.077%
PAGS34	R$ 10,11 -2.13%
PCAR3	R$ 2,59 -2.642%
PETR3	R$ 50,10 -2.756%
PETR4	R$ 45,94 -2.814%
PGMN3	R$ 5,07 -3.795%
PIBB11	R$ 328,44 -1.885%
PLPL3	R$ 10,13 1.605%
PNVL3	R$ 13,96 -1.343%
POMO4	R$ 6,38 0%
POSI3	R$ 4,55 0%
PRIO3	R$ 65,21 -1.999%
PSSA3	R$ 50,80 2.399%
PTBL3	R$ 2,25 0.446%
PYPL34	R$ 11,50 0.701%
QBTC11	R$ 23,87 -1.971%
QUAL3	R$ 1,87 0.538%
RADL3	R$ 21,10 -3.033%
RAIL3	R$ 16,48 -1.258%
RAIZ4	R$ 0,49 2.083%
RANI3	R$ 7,94 1.018%
RAPT4	R$ 5,35 -0.187%
RDOR3	R$ 37,34 -7.46%
RECV3	R$ 12,37 -2.213%
RENT3	R$ 46,85 -1.679%
RENT4	R$ 44,96 -1.404%
RENT99	R$ 49,40 0%
RIAA3	R$ 9,90 -2.174%
RIOT34	R$ 511,31 -1.752%
ROMI3	R$ 6,78 0.148%
ROXO34	R$ 11,81 -0.84%
SANB11	R$ 28,76 -1.943%
SANB3	R$ 14,13 -2.147%
SAPR11	R$ 42,73 -1.928%
SAUD3	R$ 14,89 -4.795%
SBFG3	R$ 11,42 -0.436%
SBSP3	R$ 31,81 -3.225%
SEER3	R$ 13,31 -1.916%
SEQL3	R$ 0,13 8.333%
SIMH3	R$ 10,78 -3.145%
SIMN34	R$ 250,00 -1.24%
SLCE3	R$ 17,33 -1.254%
SMAL11	R$ 118,45 -0.87%
SMFT3	R$ 20,37 12.046%
SMTO3	R$ 16,58 -1.893%
SOJA3	R$ 7,08 -0.141%
SPXI11	R$ 49,52 -0.121%
SUZB3	R$ 43,33 0.744%
TAEE11	R$ 41,04 -2.795%
TASA4	R$ 4,86 -1.42%
TCSA3	R$ 1,28 -1.538%
TEND3	R$ 30,61 -2.979%
TIMS3	R$ 23,76 -2.782%
TMOS34	R$ 48,47 0.248%
TOKY3	R$ 0,32 3.226%
TOTS3	R$ 36,00 8.761%
TRAD3	R$ 1,66 -5.143%
TRIS3	R$ 4,70 -1.674%
TSLA34	R$ 62,58 1.938%
TSMC34	R$ 252,70 -2.054%
TTEN3	R$ 16,78 -1.061%
TUPY3	R$ 14,82 0.885%
UGPA3	R$ 29,39 -1.343%
UNIP6	R$ 61,57 -2.037%
USIM5	R$ 8,75 0.114%
VALE3	R$ 80,01 -1.502%
VAMO3	R$ 3,72 -7.232%
VAMO99	R$ 4,35 0%
VBBR3	R$ 32,36 -1.432%
VERZ34	R$ 38,89 0.284%
VISA34	R$ 79,31 0.139%
VIVA3	R$ 27,83 -1.556%
VIVT3	R$ 38,46 -1.863%
VLID3	R$ 18,00 -7.216%
VULC3	R$ 16,05 0.564%
VVEO3	R$ 1,35 2.273%
WALM34	R$ 39,95 0.313%
WEGE3	R$ 44,74 -0.445%
WIZC3	R$ 8,84 -2.643%
XBOV11	R$ 179,62 -1.804%
XPBR31	R$ 92,78 -3.845%
YDUQ3	R$ 10,29 0.784%