MRVE3 - MRV ON: Opções e cotação

INÍCIO /MRVE3

MRVE3 MRV ON

0,09 +1,948%
- R$ 4,88
  Máxima
- R$ 4,65
  Mínima
- 10.315.900,00
  Volume
- 05/08/26, 17:59:23
  Último Negócio
- R$ 4,65
  Abertura
- R$ 49,17
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Baixa
Longo Prazo

Indicadores

46,00%
Desvio Padrão (1a)
49,24%
IV (1a)

44,43%
EWMA (1a)
1,29
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Strike	Delta	Teórico	Último	Código
MRVEJ200W2	R$ 2,60	R$ 2,76	1	2,00	0	0	0	MRVEV200W2
MRVEJ205W2	0	R$ 2,71	1	2,05	0	0	0	MRVEV205W2
MRVEJ210W2	0	R$ 2,66	1	2,10	0	0	0	MRVEV210W2
MRVEJ215W2	0	R$ 2,61	1	2,15	0	0	0	MRVEV215W2
MRVEJ220W2	0	R$ 2,56	1	2,20	0	0	0	MRVEV220W2
MRVEJ225W2	0	R$ 2,51	1	2,25	0	0	0	MRVEV225W2
MRVEJ230W2	0	R$ 2,46	1	2,30	0	0	0	MRVEV230W2
MRVEJ235W2	0	R$ 2,42	1	2,35	0	0	0	MRVEV235W2
MRVEJ240W2	0	R$ 2,37	1	2,40	0	0	0	MRVEV240W2
MRVEJ245W2	0	R$ 2,32	1	2,45	0	0	0	MRVEV245W2
MRVEJ250W2	0	R$ 2,27	1	2,50	0	0	0	MRVEV250W2
MRVEJ255W2	0	R$ 2,22	1	2,55	0	0	0	MRVEV255W2
MRVEJ260W2	0	R$ 2,17	1	2,60	0	0	0	MRVEV260W2
MRVEJ265W2	0	R$ 2,12	1	2,65	0	0	0	MRVEV265W2
MRVEJ270W2	0	R$ 2,07	1	2,70	0	0	0	MRVEV270W2
MRVEJ275W2	0	R$ 2,02	1	2,75	0	0	0	MRVEV275W2
MRVEJ280W2	0	R$ 1,98	1	2,80	0	0	0	MRVEV280W2
MRVEJ285W2	0	R$ 1,93	1	2,85	0	0	0	MRVEV285W2
MRVEJ290W2	0	R$ 1,88	1	2,90	0	0	0	MRVEV290W2
MRVEJ295W2	0	R$ 1,83	1	2,95	0	0	0	MRVEV295W2
MRVEJ300W2	0	R$ 1,78	1	3,00	0	0	0	MRVEV300W2
MRVEJ305W2	0	R$ 1,73	1	3,05	0	0	0	MRVEV305W2
MRVEJ310W2	0	R$ 1,68	1	3,10	0	0	0	MRVEV310W2
MRVEJ315W2	0	R$ 1,63	1	3,15	0	0	0	MRVEV315W2
MRVEJ320W2	0	R$ 1,59	1	3,20	0	0	0	MRVEV320W2
MRVEJ325W2	0	R$ 1,54	1	3,25	0	0	0	MRVEV325W2
MRVEJ330W2	0	R$ 1,49	1	3,30	0	0	0	MRVEV330W2
MRVEJ335W2	0	R$ 1,44	1	3,35	0	0	0	MRVEV335W2
MRVEJ340W2	0	R$ 1,39	1	3,40	0	0	0	MRVEV340W2
MRVEJ345W2	0	R$ 1,34	1	3,45	0	0	0	MRVEV345W2
MRVEJ350W2	0	R$ 1,29	1	3,50	0	0	0	MRVEV350W2
MRVEJ355W2	0	R$ 1,24	1	3,55	0	0	0	MRVEV355W2
MRVEJ360W2	0	R$ 1,19	1	3,60	0	0	0	MRVEV360W2
MRVEJ365W2	0	R$ 1,15	1	3,65	0	0	0	MRVEV365W2
MRVEJ370W2	0	R$ 1,10	1	3,70	0	0	0	MRVEV370W2
MRVEJ375W2	0	R$ 1,05	1	3,75	0	0	0	MRVEV375W2
MRVEJ380W2	0	R$ 1,00	1	3,80	0	0	0	MRVEV380W2
MRVEJ385W2	0	R$ 0,95	1	3,85	0	0	0	MRVEV385W2
MRVEJ390W2	0	R$ 0,90	1	3,90	0	0	0	MRVEV390W2
MRVEJ395W2	0	R$ 0,85	1	3,95	0	0	0	MRVEV395W2
MRVEJ400W2	0	R$ 0,80	1	4,00	0	0	0	MRVEV400W2
MRVEJ405W2	0	R$ 0,76	1	4,05	0	0	0	MRVEV405W2
MRVEJ410W2	0	R$ 0,71	1	4,10	0	0	0	MRVEV410W2
MRVEJ415W2	0	R$ 0,66	1	4,15	0	0	0	MRVEV415W2
MRVEJ420W2	0	R$ 0,61	1	4,20	0	0	0	MRVEV420W2
MRVEJ425W2	0	R$ 0,56	1	4,25	0	0	0	MRVEV425W2
MRVEJ430W2	0	R$ 0,51	1	4,30	-0.29	0,29	R$ 0,29	MRVEV430W2
MRVEJ435W2	0	R$ 0,46	1	4,35	0	0	0	MRVEV435W2
MRVEJ440W2	0	R$ 0,41	1	4,40	0	0	0	MRVEV440W2
MRVEJ445W2	0	R$ 0,36	1	4,45	0	0	0	MRVEV445W2
MRVEJ450W2	R$ 0,63	R$ 0,63	0.66	4,50	0	0	0	MRVEV450W2
MRVEJ455W2	0	R$ 0,27	1	4,55	0	0	0	MRVEV455W2
MRVEJ460W2	0	R$ 0,22	1	4,60	0	0	0	MRVEV460W2
MRVEJ465W2	0	R$ 0,17	1	4,65	0	0	0	MRVEV465W2
MRVEJ470W2	0	R$ 0,12	1	4,70	0	0	0	MRVEV470W2
MRVEJ475W2	0	R$ 0,07	1	4,75	0	0	0	MRVEV475W2
MRVEJ480W2	0	R$ 0,02	1	4,80	0	0	0	MRVEV480W2
MRVEJ485W2	0	0	0	4,85	-1	0,026	0	MRVEV485W2
MRVEJ490W2	0	0	0	4,90	-1	0,075	0	MRVEV490W2
MRVEJ495W2	0	0	0	4,95	-1	0,124	0	MRVEV495W2
MRVEJ500W2	0	0	0	5,00	-1	0,173	0	MRVEV500W2
MRVEJ510W2	0	0	0	5,10	-1	0,27	0	MRVEV510W2
MRVEJ520W2	0	0	0	5,20	-1	0,368	0	MRVEV520W2
MRVEJ530W2	0	0	0	5,30	-1	0,466	0	MRVEV530W2
MRVEJ540W2	0	0	0	5,40	-1	0,563	0	MRVEV540W2
MRVEJ550W2	0	0	0	5,50	-1	0,661	0	MRVEV550W2
MRVEJ560W2	0	0	0	5,60	-1	0,759	0	MRVEV560W2
MRVEJ570W2	0	0	0	5,70	-1	0,856	0	MRVEV570W2
MRVEJ580W2	0	0	0	5,80	-1	0,954	0	MRVEV580W2
MRVEJ590W2	0	0	0	5,90	-1	1,052	0	MRVEV590W2
MRVEJ600W2	0	0	0	6,00	-1	1,149	0	MRVEV600W2
MRVEJ610W2	0	0	0	6,10	-1	1,247	0	MRVEV610W2
MRVEJ620W2	0	0	0	6,20	-1	1,345	0	MRVEV620W2
MRVEJ630W2	0	0	0	6,30	-1	1,442	0	MRVEV630W2
MRVEJ640W2	0	0	0	6,40	-1	1,54	0	MRVEV640W2
MRVEJ650W2	0	0	0	6,50	-1	1,638	0	MRVEV650W2
MRVEJ660W2	0	0	0	6,60	-0.74	1,97	R$ 1,97	MRVEV660W2
MRVEJ670W2	0	0	0	6,70	-1	1,833	0	MRVEV670W2
MRVEJ680W2	0	0	0	6,80	-1	1,931	0	MRVEV680W2
MRVEJ690W2	0	0	0	6,90	-1	2,028	0	MRVEV690W2
MRVEJ700W2	0	0	0	7,00	-1	2,126	0	MRVEV700W2
MRVEJ710W2	0	0	0	7,10	-1	2,224	0	MRVEV710W2
MRVEJ720W2	0	0	0	7,20	-1	2,321	0	MRVEV720W2
MRVEJ730W2	0	0	0	7,30	-1	2,419	0	MRVEV730W2
MRVEJ740W2	0	0	0	7,40	-1	2,517	0	MRVEV740W2
MRVEJ750W2	0	0	0	7,50	-1	2,614	0	MRVEV750W2
MRVEJ760W2	0	0	0	7,60	-1	2,712	0	MRVEV760W2
MRVEJ770W2	0	0	0	7,70	-1	2,809	0	MRVEV770W2
MRVEJ780W2	0	0	0	7,80	-0.81	3,09	R$ 3,09	MRVEV780W2
MRVEJ790W2	0	0	0	7,90	-1	3,005	0	MRVEV790W2
MRVEJ800W2	0	0	0	8,00	-1	3,102	0	MRVEV800W2
MRVEJ810W2	0	0	0	8,10	-1	3,20	0	MRVEV810W2
MRVEJ820W2	0	0	0	8,20	-1	3,298	0	MRVEV820W2
MRVEJ830W2	0	0	0	8,30	-1	3,395	0	MRVEV830W2
MRVEJ840W2	0	0	0	8,40	-1	3,493	0	MRVEV840W2
MRVEJ850W2	0	0	0	8,50	-1	3,591	0	MRVEV850W2
MRVEJ860W2	0	0	0	8,60	-1	3,688	0	MRVEV860W2
MRVEJ870W2	0	0	0	8,70	-1	3,786	0	MRVEV870W2
MRVEJ880W2	0	0	0	8,80	-1	3,884	0	MRVEV880W2
MRVEJ890W2	0	0	0	8,90	-1	3,981	0	MRVEV890W2
MRVEJ900W2	0	0	0	9,00	-1	4,079	0	MRVEV900W2
MRVEJ910W2	0	0	0	9,10	-1	4,177	0	MRVEV910W2
MRVEJ920W2	0	0	0	9,20	-1	4,274	0	MRVEV920W2
MRVEJ930W2	0	0	0	9,30	-1	4,372	0	MRVEV930W2
MRVEJ940W2	0	0	0	9,40	-0.85	4,63	R$ 4,63	MRVEV940W2
MRVEJ950W2	0	0	0	9,50	-1	4,567	0	MRVEV950W2
MRVEJ960W2	0	0	0	9,60	-1	4,665	0	MRVEV960W2
MRVEJ970W2	0	0	0	9,70	-1	4,763	0	MRVEV970W2
MRVEJ980W2	0	0	0	9,80	-1	4,86	0	MRVEV980W2
MRVEJ990W2	0	0	0	9,90	-1	4,958	0	MRVEV990W2
MRVEJ100W2	0	0	0	10,00	-1	5,056	0	MRVEV100W2
MRVEJ102W2	0	0	0	10,25	-1	5,30	0	MRVEV102W2
MRVEJ105W2	0	0	0	10,50	-1	5,544	0	MRVEV105W2
MRVEJ107W2	0	0	0	10,75	-1	5,788	0	MRVEV107W2
MRVEJ110W2	0	0	0	11,00	-1	6,032	0	MRVEV110W2
MRVEJ112W2	0	0	0	11,25	-0.66	6,924	R$ 6,07	MRVEV112W2
MRVEJ115W2	0	0	0	11,50	-1	6,52	0	MRVEV115W2
MRVEJ117W2	0	0	0	11,75	-1	6,765	0	MRVEV117W2
MRVEJ120W2	0	0	0	12,00	-1	7,009	0	MRVEV120W2
MRVEJ122W2	0	0	0	12,25	-1	7,253	0	MRVEV122W2
MRVEJ125W2	0	0	0	12,50	-1	7,497	0	MRVEV125W2
MRVEJ127W2	0	0	0	12,75	-1	7,741	0	MRVEV127W2
MRVEJ130W2	0	0	0	13,00	-1	7,985	R$ 7,89	MRVEV130W2
MRVEJ132W2	0	0	0	13,25	-1	8,229	0	MRVEV132W2
MRVEJ135W2	0	0	0	13,50	-1	8,473	0	MRVEV135W2
MRVEJ137W2	0	0	0	13,75	-0.84	8,95	R$ 8,95	MRVEV137W2
MRVEJ140W2	0	0	0	14,00	-1	8,962	R$ 8,73	MRVEV140W2
MRVEJ142W2	0	0	0	14,25	-1	9,206	0	MRVEV142W2
MRVEJ145W2	0	0	0	14,50	-1	9,45	0	MRVEV145W2

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 310,22 -7.397%
AAPL34	R$ 79,40 0.506%
ABCB4	R$ 24,16 0.835%
ABEV3	R$ 15,84 -0.189%
AERI3	R$ 2,30 5.023%
AGRO3	R$ 18,29 -1.295%
ALOS3	R$ 27,49 -0.29%
ALPA4	R$ 12,44 -0.241%
ALUP11	R$ 32,75 -0.637%
AMAR3	R$ 0,56 -1.754%
AMBP3	R$ 0,15 -6.25%
AMZO34	R$ 69,95 -1.52%
ANIM3	R$ 2,15 -1.826%
ARML3	R$ 3,54 0.283%
ASAI3	R$ 8,83 1.963%
ASML34	R$ 158,28 -1.075%
AUAU3	R$ 3,62 -1.63%
AUAU99	R$ 4,39 0%
AURA33	R$ 111,00 13.671%
AURE3	R$ 11,16 -1.064%
AXIA3	R$ 53,71 0%
AXIA98	R$ 67,68 0%
AXIA98	R$ 67,68 0%
AXIA99	R$ 74,35 0%
AXIA99	R$ 74,35 0%
AZZA3	R$ 15,96 -0.499%
B3SA3	R$ 15,55 -0.955%
BABA34	R$ 23,45 -0.762%
BACW39	R$ 82,62 -0.157%
BBAS3	R$ 21,05 0.286%
BBDC3	R$ 15,75 -1.079%
BBDC4	R$ 18,05 -0.762%
BBSE3	R$ 41,67 -0.951%
BEEF3	R$ 3,61 -0.276%
BEEM39	R$ 56,19 -0.302%
BERK34	R$ 132,64 -0.211%
BHIA3	R$ 0,82 6.494%
BIAU39	R$ 102,44 4.307%
BITH11	R$ 74,47 1.168%
BLAU3	R$ 8,90 0.338%
BMGB4	R$ 5,51 0.916%
BMOB3	R$ 23,94 0.927%
BOVA11	R$ 174,70 -0.086%
BOVB11	R$ 182,06 -0.115%
BOVV11	R$ 183,13 -0.207%
BOVX11	R$ 18,24 -0.11%
BPAC11	R$ 56,81 0.106%
BRAP4	R$ 22,00 0.594%
BRAV3	R$ 19,45 2.639%
BRAX11	R$ 148,30 -0.336%
BRKM5	R$ 5,87 0.686%
BRSR6	R$ 14,38 1.554%
BSLV39	R$ 96,00 4.348%
CAML3	R$ 4,69 -1.263%
CASH3	R$ 4,59 2%
CBAV3	R$ 11,11 -0.09%
CEAB3	R$ 9,34 -3.909%
CHVX34	R$ 95,44 -2.223%
CMIG3	R$ 16,43 0.551%
CMIG4	R$ 11,25 -0.266%
CMIN3	R$ 5,90 -0.169%
COCA34	R$ 74,36 0.595%
COGN3	R$ 2,22 -1.77%
CPFE3	R$ 46,09 -0.561%
CPLE3	R$ 14,86 -0.469%
CPLE99	R$ 15,70 0%
CPLE99	R$ 15,70 0%
CSAN3	R$ 3,91 -3.457%
CSMG3	R$ 63,71 -0.313%
CSNA3	R$ 4,89 2.088%
CURY3	R$ 32,03 0.882%
CVCB3	R$ 1,55 12.319%
CXSE3	R$ 19,45 -1.519%
CYRE3	R$ 21,62 1.265%
CYRE99	R$ 25,22 0%
DASA3	R$ 2,84 4.797%
DIRR3	R$ 11,81 1.027%
DXCO3	R$ 5,08 -0.196%
E1MR34	R$ 766,84 0%
ECOM3	R$ 0,99 -1.98%
ECOR3	R$ 7,24 1.828%
EGIE3	R$ 29,83 -0.996%
EMBJ3	R$ 93,01 2.762%
ENEV3	R$ 26,98 -0.663%
ENGI11	R$ 50,24 -0.179%
ENJU3	R$ 0,75 -3.846%
EQTL3	R$ 39,18 -0.077%
ESPA3	R$ 7,65 1.459%
EVEN3	R$ 4,71 -0.423%
EXXO34	R$ 96,90 -1.634%
EZTC3	R$ 11,24 0.898%
FESA4	R$ 5,96 -3.247%
FLRY3	R$ 17,36 -0.743%
GFSA3	R$ 0,25 0%
GGBR4	R$ 26,31 1.701%
GGPS3	R$ 11,68 0.172%
GMAT3	R$ 3,89 -1.519%
GMCO34	R$ 114,30 1.034%
GOAU4	R$ 11,53 1.052%
GOGL34	R$ 155,00 -3.995%
GOLD11	R$ 22,63 4.046%
GRND3	R$ 3,59 -1.913%
GSGI34	R$ 181,94 0.121%
HAPV3	R$ 11,11 -5.688%
HASH11	R$ 42,85 0.634%
HBOR3	R$ 2,00 -0.498%
HBSA3	R$ 3,13 -0.318%
HYPE3	R$ 21,46 -0.371%
IFCM3	R$ 2,27 52.349%
IGTI11	R$ 24,99 -2.268%
INBR32	R$ 29,47 0%
INTB3	R$ 15,13 0.732%
IRBR3	R$ 54,20 -0.349%
ISAE4	R$ 26,71 0.376%
ITLC34	R$ 87,90 1.372%
ITSA4	R$ 13,73 0.586%
ITUB3	R$ 45,21 1.028%
ITUB4	R$ 42,38 0.665%
IVVB11	R$ 446,51 -0.232%
JALL3	R$ 2,00 0%
JBSS32	R$ 70,54 0.671%
JHSF3	R$ 10,85 -0.732%
JNJB34	R$ 87,89 1.349%
JPMC34	R$ 184,29 0.327%
KEPL3	R$ 6,30 -0.787%
KLBN11	R$ 18,64 2.137%
LAVV3	R$ 10,57 1.635%
LEVE3	R$ 32,40 -0.246%
LILY34	R$ 200,60 4.588%
LJQQ3	R$ 1,28 -2.29%
LOGG3	R$ 25,80 -0.232%
LOGN3	R$ 27,80 0.361%
LREN3	R$ 13,67 0%
LWSA3	R$ 3,92 0.771%
M1TA34	R$ 108,55 0.519%
MATD3	R$ 4,96 -0.8%
MBRF3	R$ 16,77 -0.945%
MCDC34	R$ 70,34 2.09%
MDIA3	R$ 17,58 0.342%
MDNE3	R$ 25,09 0.723%
MEAL3	R$ 0,59 0%
MELI34	R$ 81,67 1.986%
MGLU3	R$ 4,79 -2.642%
MILS3	R$ 15,60 -1.328%
MLAS3	R$ 1,77 0%
MOTV3	R$ 14,97 0.067%
MOVI3	R$ 7,96 3.377%
MRVE3	R$ 4,71 1.948%
MSFT34	R$ 104,55 -1.2%
MTRE3	R$ 2,90 -0.344%
MULT3	R$ 28,70 -1.273%
MYPK3	R$ 9,30 -2.516%
N1VO34	R$ 28,54 -2.193%
NASD11	R$ 21,07 -0.8%
NATU3	R$ 8,30 -1.425%
NFLX34	R$ 7,67 1.455%
NVDC34	R$ 23,42 3.628%
ONCO3	R$ 0,60 -3.226%
ORVR3	R$ 71,52 0.379%
OXYP34	R$ 46,02 -2.231%
P1GR34	R$ 54,20 0.463%
PAGS34	R$ 9,60 -2.141%
PASS3	R$ 24,22 -1.545%
PCAR3	R$ 2,94 6.909%
PETR3	R$ 47,15 -2.077%
PETR4	R$ 41,93 -1.341%
PGMN3	R$ 3,52 -0.565%
PIBB11	R$ 317,04 -0.057%
PLPL3	R$ 7,36 5.143%
PNVL3	R$ 12,42 -0.161%
POMO4	R$ 4,66 -3.119%
POSI3	R$ 3,46 -1.143%
PRIO3	R$ 59,20 1.283%
PSSA3	R$ 53,48 -1.419%
PTBL3	R$ 1,68 -1.176%
PYPL34	R$ 14,85 -1%
QBTC11	R$ 19,99 0.351%
QUAL3	R$ 1,58 -0.629%
RADL3	R$ 20,55 5.873%
RAIL3	R$ 13,99 -0.921%
RAIZ4	R$ 0,26 -7.143%
RANI3	R$ 8,39 0.6%
RAPT4	R$ 5,07 -0.588%
RDOR3	R$ 34,45 0.145%
RECV3	R$ 10,11 -1.366%
RENT3	R$ 39,20 0.281%
RENT4	R$ 38,00 0.662%
RENT99	R$ 40,54 0%
RIAA3	R$ 7,77 -2.018%
RIOT34	R$ 522,45 2.891%
ROMI3	R$ 5,82 -0.513%
ROXO34	R$ 12,31 1.067%
SANB11	R$ 29,48 1.306%
SAPR11	R$ 34,81 -1.332%
SAUD3	R$ 14,47 1.687%
SBFG3	R$ 9,36 -1.784%
SBSP3	R$ 27,71 -1.071%
SEER3	R$ 12,19 -1.296%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,66 1.323%
SIMN34	R$ 294,89 1%
SLCE3	R$ 13,51 -0.442%
SMAL11	R$ 107,79 -0.333%
SMFT3	R$ 19,94 -0.499%
SMTO3	R$ 14,30 2.582%
SOJA3	R$ 5,49 -1.259%
SPCX34	R$ 37,10 -13.155%
SPXI11	R$ 54,40 0%
SUZB3	R$ 42,84 -0.418%
TAEE11	R$ 40,06 0.426%
TASA4	R$ 4,85 -2.02%
TCSA3	R$ 0,78 0%
TEND3	R$ 33,45 4.991%
TIMS3	R$ 18,70 -0.69%
TMOS34	R$ 61,51 1.905%
TOTS3	R$ 32,51 2.265%
TRIS3	R$ 4,36 3.81%
TSLA34	R$ 51,49 -1.849%
TSMC34	R$ 264,60 -1.497%
TTEN3	R$ 11,80 2.609%
TUPY3	R$ 15,48 -1.901%
UGPA3	R$ 32,41 -0.583%
UNIP6	R$ 63,50 0.126%
USIM5	R$ 7,46 -0.798%
VALE3	R$ 76,66 0.459%
VAMO3	R$ 3,32 -0.3%
VAMO99	R$ 3,64 0%
VBBR3	R$ 35,09 -0.988%
VERZ34	R$ 39,34 -1.404%
VISA34	R$ 95,58 1.422%
VIVA3	R$ 22,29 -1.372%
VIVT3	R$ 31,21 -1.39%
VLID3	R$ 18,33 -1.768%
VULC3	R$ 13,96 1.527%
VVEO3	R$ 0,65 -2.985%
WALM34	R$ 35,91 0.251%
WEGE3	R$ 48,80 -0.752%
WIZC3	R$ 8,11 -1.098%
XBOV11	R$ 173,37 -0.173%
XPBR31	R$ 88,21 1.158%
YDUQ3	R$ 8,29 0%

Você no controle das suas Opções

MRVE3 MRV ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT