Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

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

MRVE3 MRV ON

-0,14 -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

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
MRVEJ77	R$ 0,26	R$ 0,26	0.29		0	0,24	0,11	0,37	7,70	3,40	1,24	2,32	0		-0.82	1,40	R$ 1,40	MRVEV77

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 83,88 -0.143%
AAPL34	R$ 54,91 -0.164%
ABCB4	R$ 21,00 -0.19%
ABEV3	R$ 13,85 -0.431%
AERI3	R$ 4,15 -0.48%
AGRO3	R$ 20,95 -0.664%
ALOS3	R$ 21,50 -0.555%
ALPA4	R$ 9,06 0.555%
ALUP11	R$ 29,70 -1.099%
AMAR3	R$ 1,40 0%
AMBP3	R$ 174,60 5.825%
AMER3	R$ 5,50 1.476%
AMZO34	R$ 58,94 -0.254%
ANIM3	R$ 4,12 -2.83%
ARML3	R$ 5,13 -1.912%
ASAI3	R$ 11,31 0.802%
AURA33	R$ 47,70 -1.037%
AURE3	R$ 9,85 0.203%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,95 -1.042%
AZZA3	R$ 41,11 -1.509%
B3SA3	R$ 13,00 -1.813%
BABA34	R$ 23,07 -3.473%
BBAS3	R$ 21,32 -0.374%
BBDC3	R$ 14,21 0.923%
BBDC4	R$ 16,51 1.164%
BBSE3	R$ 35,20 0.199%
BEEF3	R$ 5,04 -0.592%
BERK34	R$ 134,75 -0.045%
BHIA3	R$ 4,01 0%
BLAU3	R$ 13,75 -0.937%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,32 -2.424%
BOVA11	R$ 134,32 0.261%
BOVB11	R$ 139,69 0%
BOVV11	R$ 140,87 0.235%
BPAC11	R$ 40,41 0.572%
BPAN4	R$ 8,38 0.721%
BRAP4	R$ 15,75 -0.631%
BRAV3	R$ 20,17 -1.03%
BRAX11	R$ 114,90 0.044%
BRFS3	R$ 20,57 -3.699%
BRKM5	R$ 10,37 -0.575%
BRSR6	R$ 11,93 -0.084%
CAML3	R$ 4,98 -2.161%
CASH3	R$ 7,88 -0.379%
CBAV3	R$ 4,52 0.893%
CEAB3	R$ 17,70 -1.173%
CHVX34	R$ 80,06 -0.336%
CMIG3	R$ 15,00 0.067%
CMIG4	R$ 10,47 0.867%
CMIN3	R$ 4,97 -0.201%
COCA34	R$ 66,46 0.196%
COGN3	R$ 2,90 -2.027%
CPFE3	R$ 40,06 -0.497%
CPLE3	R$ 11,47 -0.174%
CPLE6	R$ 12,38 0.081%
CSAN3	R$ 8,36 1.333%
CSMG3	R$ 24,65 1.649%
CSNA3	R$ 8,42 -0.708%
CURY3	R$ 29,74 -0.867%
CVCB3	R$ 2,51 -0.791%
CXSE3	R$ 14,52 0.069%
CYRE3	R$ 24,70 -0.162%
DASA3	R$ 1,54 -1.911%
DIRR3	R$ 40,68 -1.166%
DXCO3	R$ 5,62 0.717%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,21 -0.414%
EGIE3	R$ 40,20 -0.124%
ELET3	R$ 41,23 0.097%
ELET6	R$ 46,15 0.13%
EMBR3	R$ 67,34 1.984%
ENEV3	R$ 13,55 -0.805%
ENGI11	R$ 46,26 -0.194%
ENJU3	R$ 1,22 -1.613%
EQTL3	R$ 36,30 -0.275%
ESPA3	R$ 1,03 1.98%
EVEN3	R$ 7,16 -0.279%
EXXO34	R$ 75,81 0.811%
EZTC3	R$ 13,54 -0.074%
FESA4	R$ 7,06 -0.141%
FLRY3	R$ 12,83 0.47%
GFSA3	R$ 1,29 2.381%
GGBR4	R$ 17,05 0.294%
GGPS3	R$ 14,96 0.605%
GMAT3	R$ 8,04 1.772%
GMCO34	R$ 67,99 -1.105%
GOAU4	R$ 9,32 0.107%
GOGL34	R$ 81,19 -0.588%
GOLD11	R$ 19,62 1.186%
GOLL4	R$ 0,79 0%
GRND3	R$ 5,35 0.943%
GSGI34	R$ 114,60 -0.529%
GUAR3	R$ 8,06 -0.371%
HAPV3	R$ 39,09 -1.113%
HBOR3	R$ 2,91 -6.129%
HBSA3	R$ 3,49 -1.69%
HYPE3	R$ 27,20 1.304%
IFCM3	R$ 0,07 16.667%
IGTI11	R$ 22,10 0%
INBR32	R$ 40,23 0.475%
INTB3	R$ 14,66 0.068%
IRBR3	R$ 48,73 0.267%
ISAE4	R$ 22,88 -0.995%
ITLC34	R$ 18,98 -0.524%
ITSA4	R$ 10,84 0.37%
ITUB3	R$ 32,48 0.995%
ITUB4	R$ 36,78 1.239%
IVVB11	R$ 374,73 0.142%
JALL3	R$ 4,05 -0.246%
JBSS32	R$ 75,20 -1.892%
JHSF3	R$ 5,26 -0.755%
JNJB34	R$ 57,47 0.209%
JPMC34	R$ 148,31 -0.007%
KEPL3	R$ 8,67 2.847%
KLBN11	R$ 18,11 -0.495%
LAVV3	R$ 11,95 -0.83%
LEVE3	R$ 30,17 -0.264%
LILY34	R$ 149,25 -0.067%
LJQQ3	R$ 2,62 -0.758%
LOGG3	R$ 20,72 -1.754%
LOGN3	R$ 25,35 -0.393%
LREN3	R$ 18,53 0.325%
LWSA3	R$ 4,11 -0.484%
M1TA34	R$ 136,77 -0.131%
MATD3	R$ 4,44 -0.225%
MCDC34	R$ 83,52 -0.548%
MDIA3	R$ 23,19 0.043%
MDNE3	R$ 23,05 -1.915%
MEAL3	R$ 1,13 -0.877%
MELI34	R$ 110,20 0.218%
MGLU3	R$ 9,61 0.734%
MILS3	R$ 10,79 -0.277%
MLAS3	R$ 1,11 0%
MOTV3	R$ 13,54 0.445%
MOVI3	R$ 7,70 3.495%
MRFG3	R$ 24,81 -3.01%
MRVE3	R$ 6,05 -2.262%
MSFT34	R$ 109,82 0.845%
MTRE3	R$ 3,98 0.505%
MULT3	R$ 25,85 -0.309%
MYPK3	R$ 12,99 1.803%
N1VO34	R$ 55,82 2.16%
NASD11	R$ 16,93 0.178%
NEOE3	R$ 24,31 -0.123%
NFLX34	R$ 135,15 -0.074%
NTCO3	R$ 10,30 -0.771%
NVDC34	R$ 16,68 1.152%
ODPV3	R$ 10,84 -0.823%
ONCO3	R$ 4,60 -0.217%
ORVR3	R$ 52,20 -0.267%
OXYP34	R$ 41,09 -0.653%
P1GR34	R$ 730,73 0.763%
PAGS34	R$ 9,83 -2.673%
PCAR3	R$ 3,06 0%
PETR3	R$ 34,01 2.04%
PETR4	R$ 31,61 1.804%
PETZ3	R$ 4,18 -0.239%
PIBB11	R$ 241,16 0.066%
PLPL3	R$ 15,39 -4.112%
PNVL3	R$ 8,19 0.245%
POMO4	R$ 7,66 3.514%
POSI3	R$ 4,49 -1.101%
PRIO3	R$ 43,13 -0.416%
PSSA3	R$ 52,82 0.705%
PTBL3	R$ 5,35 1.326%
PYPL34	R$ 20,62 -0.194%
QUAL3	R$ 2,03 -1.456%
RADL3	R$ 14,30 -0.279%
RAIL3	R$ 19,55 1.664%
RAIZ4	R$ 1,90 0%
RANI3	R$ 7,63 -1.675%
RAPT4	R$ 8,92 1.595%
RDOR3	R$ 35,03 -0.821%
RECV3	R$ 15,15 -0.525%
RENT3	R$ 44,15 0.341%
RIOT34	R$ 324,28 -0.886%
ROMI3	R$ 9,31 1.086%
ROXO34	R$ 11,49 -2.545%
SANB11	R$ 29,75 -1.392%
SANB3	R$ 14,20 -0.769%
SAPR11	R$ 33,92 0.444%
SBFG3	R$ 12,01 -0.166%
SBSP3	R$ 115,20 -0.173%
SEER3	R$ 10,47 -0.758%
SEQL3	R$ 1,74 -8.421%
SIMH3	R$ 5,64 1.622%
SIMN34	R$ 220,43 -0.104%
SLCE3	R$ 18,51 -0.804%
SMAL11	R$ 108,26 -0.166%
SMFT3	R$ 24,57 0.491%
SMTO3	R$ 19,98 -1.04%
SOJA3	R$ 11,45 -0.261%
SPXI11	R$ 364,70 0.137%
SRNA3	R$ 11,54 0.087%
STBP3	R$ 13,69 -0.073%
SUZB3	R$ 52,67 -0.585%
TAEE11	R$ 33,95 -0.176%
TASA4	R$ 7,23 -0.276%
TCSA3	R$ 1,20 0.84%
TEND3	R$ 23,14 -2.568%
TIMS3	R$ 20,98 0.143%
TMOS34	R$ 47,58 -0.514%
TOKY3	R$ 0,96 -2.041%
TOTS3	R$ 40,61 -0.685%
TRAD3	R$ 7,56 -0.264%
TRIS3	R$ 7,82 -0.509%
TSLA34	R$ 56,28 -0.565%
TSMC34	R$ 147,67 -0.826%
TTEN3	R$ 14,09 -0.705%
TUPY3	R$ 18,78 -0.53%
UGPA3	R$ 17,10 0.707%
UNIP6	R$ 59,51 -0.352%
USIM5	R$ 5,13 -0.774%
VALE3	R$ 52,94 -0.451%
VAMO3	R$ 4,71 -0.423%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,10 0.428%
VERZ34	R$ 39,88 -0.993%
VISA34	R$ 103,48 -0.739%
VIVA3	R$ 24,28 -1.18%
VIVT3	R$ 29,60 -0.337%
VLID3	R$ 25,52 -1.315%
VULC3	R$ 19,46 -0.409%
VVEO3	R$ 1,27 -1.55%
WALM34	R$ 32,74 -0.878%
WEGE3	R$ 42,30 0.024%
WIZC3	R$ 7,53 1.074%
XBOV11	R$ 134,43 0%
XPBR31	R$ 110,75 -2.723%
YDUQ3	R$ 16,89 -2.37%
ZAMP3	R$ 3,29 -2.663%