Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 11/06/25, 19:45:00

MRVE3 MRV ON

0,15 +2,483%
- R$ 6,37
  Máxima
- R$ 5,97
  Mínima
- 16.642.400,00
  Volume
- 11/06/25, 17:59:09
  Último Negócio
- R$ 6,02
  Abertura
- R$ 104,12
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

49,00%
Desvio Padrão (1a)
44,65%
IV (1a)

48,92%
EWMA (1a)
2,01
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
MRVEK500	R$ 1,45	R$ 1,48	1		0	0	0	0	5,00	0,57	0,11	0,34	0		-0.2	0,35	R$ 0,35	MRVEW500

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 84,00 -2.428%
AAPL34	R$ 55,00 -2.257%
ABCB4	R$ 21,04 0.526%
ABEV3	R$ 13,91 0.797%
AERI3	R$ 4,17 1.46%
AGRO3	R$ 21,09 1.054%
ALOS3	R$ 21,62 -0.735%
ALPA4	R$ 9,01 -0.771%
ALUP11	R$ 30,03 -0.033%
AMAR3	R$ 1,40 2.941%
AMBP3	R$ 164,99 -4.076%
AMER3	R$ 5,42 -4.24%
AMZO34	R$ 59,09 -2.217%
ANIM3	R$ 4,24 2.415%
ARML3	R$ 5,23 2.148%
ASAI3	R$ 11,22 1.907%
AURA33	R$ 48,20 4.783%
AURE3	R$ 9,83 -1.503%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,96 -3.03%
AZZA3	R$ 41,74 -2.59%
B3SA3	R$ 13,24 0.761%
BABA34	R$ 23,90 -0.251%
BBAS3	R$ 21,40 -0.65%
BBDC3	R$ 14,08 2.699%
BBDC4	R$ 16,32 3.095%
BBSE3	R$ 35,13 -1.042%
BEEF3	R$ 5,07 -0.588%
BERK34	R$ 134,81 -1.093%
BHIA3	R$ 4,01 0.754%
BLAU3	R$ 13,88 0.072%
BMGB4	R$ 3,69 -0.539%
BMOB3	R$ 19,80 -0.302%
BOVA11	R$ 133,97 0.465%
BOVB11	R$ 139,69 0.504%
BOVV11	R$ 140,54 0.465%
BPAC11	R$ 40,18 1.184%
BPAN4	R$ 8,32 1.34%
BRAP4	R$ 15,85 -0.502%
BRAV3	R$ 20,38 3.033%
BRAX11	R$ 114,85 0.437%
BRFS3	R$ 21,36 -0.697%
BRKM5	R$ 10,43 -3.067%
BRSR6	R$ 11,94 1.015%
CAML3	R$ 5,09 2.621%
CASH3	R$ 7,91 3.399%
CBAV3	R$ 4,48 -2.397%
CEAB3	R$ 17,91 -0.555%
CHVX34	R$ 80,33 0.917%
CMIG3	R$ 14,99 -1.056%
CMIG4	R$ 10,38 0.29%
CMIN3	R$ 4,98 -0.797%
COCA34	R$ 66,33 -0.733%
COGN3	R$ 2,96 -1.987%
CPFE3	R$ 40,26 -0.074%
CPLE3	R$ 11,49 -0.519%
CPLE6	R$ 12,37 -0.322%
CSAN3	R$ 8,25 -0.121%
CSMG3	R$ 24,25 1.891%
CSNA3	R$ 8,48 -1.852%
CURY3	R$ 30,00 -1.768%
CVCB3	R$ 2,53 -3.065%
CXSE3	R$ 14,51 0.764%
CYRE3	R$ 24,74 -2.136%
DASA3	R$ 1,57 -1.875%
DIRR3	R$ 41,16 0.513%
DXCO3	R$ 5,58 -0.888%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,24 -0.822%
EGIE3	R$ 40,25 -0.862%
ELET3	R$ 41,19 -0.121%
ELET6	R$ 46,09 -0.518%
EMBR3	R$ 66,03 0.258%
ENEV3	R$ 13,66 -0.51%
ENGI11	R$ 46,35 -0.558%
ENJU3	R$ 1,24 2.479%
EQTL3	R$ 36,40 -0.027%
ESPA3	R$ 1,01 -0.98%
EVEN3	R$ 7,18 -0.278%
EXXO34	R$ 75,20 1.089%
EZTC3	R$ 13,55 -0.95%
FESA4	R$ 7,07 0.284%
FLRY3	R$ 12,77 -0.312%
GFSA3	R$ 1,26 -2.326%
GGBR4	R$ 17,00 -3.683%
GGPS3	R$ 14,87 -0.999%
GMAT3	R$ 7,90 0.765%
GMCO34	R$ 68,75 1.133%
GOAU4	R$ 9,31 -3.922%
GOGL34	R$ 81,67 -1.186%
GOLD11	R$ 19,39 0.052%
GOLL4	R$ 0,79 -26.168%
GRND3	R$ 5,30 -1.119%
GSGI34	R$ 115,21 1.284%
GUAR3	R$ 8,09 -0.247%
HAPV3	R$ 39,53 -2.707%
HBOR3	R$ 3,10 5.085%
HBSA3	R$ 3,55 4.412%
HYPE3	R$ 26,85 0.978%
IFCM3	R$ 0,06 -14.286%
IGTI11	R$ 22,10 -0.226%
INBR32	R$ 40,04 5.119%
INTB3	R$ 14,65 1.384%
IRBR3	R$ 48,60 -3.341%
ISAE4	R$ 23,11 0%
ITLC34	R$ 19,08 -7.334%
ITSA4	R$ 10,80 0.935%
ITUB3	R$ 32,16 0.847%
ITUB4	R$ 36,33 0.917%
IVVB11	R$ 374,20 -0.795%
JALL3	R$ 4,06 0%
JBSS32	R$ 76,65 0.459%
JHSF3	R$ 5,30 1.145%
JNJB34	R$ 57,35 -0.881%
JPMC34	R$ 148,32 -1.12%
KEPL3	R$ 8,43 2.43%
KLBN11	R$ 18,20 -2.045%
LAVV3	R$ 12,05 0.083%
LEVE3	R$ 30,25 0.265%
LILY34	R$ 149,35 -0.639%
LJQQ3	R$ 2,64 -0.377%
LOGG3	R$ 21,09 -1.541%
LOGN3	R$ 25,45 -0.157%
LREN3	R$ 18,47 0.874%
LWSA3	R$ 4,13 0.243%
M1TA34	R$ 136,95 -1.821%
MATD3	R$ 4,45 -2.412%
MCDC34	R$ 83,98 0.744%
MDIA3	R$ 23,18 -1.194%
MDNE3	R$ 23,50 -0.55%
MEAL3	R$ 1,14 0%
MELI34	R$ 109,96 -0.758%
MGLU3	R$ 9,54 0.421%
MILS3	R$ 10,82 1.121%
MLAS3	R$ 1,11 0.909%
MOTV3	R$ 13,48 0.597%
MOVI3	R$ 7,44 3.477%
MRFG3	R$ 25,58 0.353%
MRVE3	R$ 6,19 2.483%
MSFT34	R$ 108,90 -0.092%
MTRE3	R$ 3,96 -0.252%
MULT3	R$ 25,93 -0.575%
MYPK3	R$ 12,76 0.157%
N1VO34	R$ 54,64 -0.655%
NASD11	R$ 16,90 -0.88%
NEOE3	R$ 24,34 -0.205%
NFLX34	R$ 135,25 0.73%
NTCO3	R$ 10,38 -1.331%
NVDC34	R$ 16,49 -1.198%
ODPV3	R$ 10,93 0%
ONCO3	R$ 4,61 1.096%
ORVR3	R$ 52,34 -0.721%
OXYP34	R$ 41,36 1.622%
P1GR34	R$ 725,20 -1.734%
PAGS34	R$ 10,10 6.316%
PCAR3	R$ 3,06 0.328%
PETR3	R$ 33,33 2.934%
PETR4	R$ 31,05 3.328%
PETZ3	R$ 4,19 0%
PIBB11	R$ 241,00 0.593%
PLPL3	R$ 16,05 0.25%
PNVL3	R$ 8,17 -0.729%
POMO4	R$ 7,40 -0.27%
POSI3	R$ 4,54 2.252%
PRIO3	R$ 43,31 1.738%
PSSA3	R$ 52,45 0.325%
PTBL3	R$ 5,28 4.348%
PYPL34	R$ 20,66 -0.768%
QUAL3	R$ 2,06 -1.435%
RADL3	R$ 14,34 -2.846%
RAIL3	R$ 19,23 0.418%
RAIZ4	R$ 1,90 -1.042%
RANI3	R$ 7,76 3.054%
RAPT4	R$ 8,78 -1.126%
RDOR3	R$ 35,32 -2.323%
RECV3	R$ 15,23 2.697%
RENT3	R$ 44,00 0.023%
RIOT34	R$ 327,18 -1.345%
ROMI3	R$ 9,21 1.432%
ROXO34	R$ 11,79 6.6%
SANB11	R$ 30,17 4.648%
SANB3	R$ 14,31 4.989%
SAPR11	R$ 33,77 1.656%
SBFG3	R$ 12,03 2.821%
SBSP3	R$ 115,40 0.304%
SEER3	R$ 10,55 3.431%
SEQL3	R$ 1,90 9.195%
SIMH3	R$ 5,55 3.738%
SIMN34	R$ 220,66 -0.889%
SLCE3	R$ 18,66 0.161%
SMAL11	R$ 108,44 0.473%
SMFT3	R$ 24,45 -0.61%
SMTO3	R$ 20,19 0.849%
SOJA3	R$ 11,48 0.613%
SPXI11	R$ 364,20 -0.844%
SRNA3	R$ 11,53 0.087%
STBP3	R$ 13,70 -0.073%
SUZB3	R$ 52,98 -0.582%
TAEE11	R$ 34,01 -0.497%
TASA4	R$ 7,25 0.138%
TCSA3	R$ 1,19 0.847%
TEND3	R$ 23,75 -3.259%
TIMS3	R$ 20,95 3.508%
TMOS34	R$ 47,86 -0.25%
TOKY3	R$ 0,98 1.031%
TOTS3	R$ 40,89 -0.147%
TRAD3	R$ 7,58 3.836%
TRIS3	R$ 7,86 0.127%
TSLA34	R$ 56,60 0%
TSMC34	R$ 148,90 -0.129%
TTEN3	R$ 14,19 -0.351%
TUPY3	R$ 18,88 1.017%
UGPA3	R$ 16,98 2.474%
UNIP6	R$ 59,72 -1.24%
USIM5	R$ 5,17 0%
VALE3	R$ 53,18 -0.876%
VAMO3	R$ 4,73 1.068%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,01 2.488%
VERZ34	R$ 40,28 -1.081%
VISA34	R$ 104,25 1.727%
VIVA3	R$ 24,57 -1.562%
VIVT3	R$ 29,70 2.414%
VLID3	R$ 25,86 2.052%
VULC3	R$ 19,54 -0.204%
VVEO3	R$ 1,29 4.878%
WALM34	R$ 33,03 -2.104%
WEGE3	R$ 42,29 -0.024%
WIZC3	R$ 7,45 0.676%
XBOV11	R$ 134,43 0.486%
XPBR31	R$ 113,85 2.365%
YDUQ3	R$ 17,30 0.058%
ZAMP3	R$ 3,38 0.896%