Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/06/25, 19:45:00

MRVE3 MRV ON

-0,29 -4,685%
- R$ 6,18
  Máxima
- R$ 5,88
  Mínima
- 13.903.300,00
  Volume
- 12/06/25, 18:00:00
  Último Negócio
- R$ 6,17
  Abertura
- R$ 83,07
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

49,00%
Desvio Padrão (1a)
49,44%
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
MRVEI50	0	R$ 1,66	1		0	0	0	0	5,00	0	0	0	0		0	0	0	MRVEU50

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 82,34 -1.976%
AAPL34	R$ 55,27 0.491%
ABCB4	R$ 21,26 1.046%
ABEV3	R$ 13,80 -0.791%
AERI3	R$ 4,15 -0.48%
AGRO3	R$ 20,89 -0.948%
ALOS3	R$ 21,68 -0.046%
ALPA4	R$ 9,03 0.222%
ALUP11	R$ 30,25 0.733%
AMAR3	R$ 1,39 -0.714%
AMBP3	R$ 177,00 7.279%
AMER3	R$ 5,42 0%
AMZO34	R$ 59,25 0.271%
ANIM3	R$ 4,09 -3.538%
ARML3	R$ 5,09 -2.677%
ASAI3	R$ 11,20 -0.178%
AURA33	R$ 48,55 0.726%
AURE3	R$ 9,92 0.916%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,94 -2.083%
AZZA3	R$ 42,51 1.845%
B3SA3	R$ 12,98 -1.964%
BABA34	R$ 23,15 -3.138%
BBAS3	R$ 21,42 0.093%
BBDC3	R$ 14,28 1.42%
BBDC4	R$ 16,48 0.98%
BBSE3	R$ 35,29 0.455%
BEEF3	R$ 5,08 0.197%
BERK34	R$ 135,53 0.534%
BHIA3	R$ 3,94 -1.746%
BLAU3	R$ 13,66 -1.585%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,45 -1.768%
BOVA11	R$ 134,66 0.515%
BOVB11	R$ 140,37 0.487%
BOVV11	R$ 141,29 0.534%
BPAC11	R$ 41,21 2.563%
BPAN4	R$ 8,38 0.721%
BRAP4	R$ 15,87 0.126%
BRAV3	R$ 20,47 0.442%
BRAX11	R$ 115,26 0.357%
BRFS3	R$ 20,69 -3.137%
BRKM5	R$ 10,56 1.246%
BRSR6	R$ 11,92 0.084%
CAML3	R$ 5,06 -0.589%
CASH3	R$ 7,43 -6.068%
CBAV3	R$ 4,56 1.786%
CEAB3	R$ 17,40 -2.848%
CHVX34	R$ 80,14 -0.237%
CMIG3	R$ 15,16 1.134%
CMIG4	R$ 10,53 1.445%
CMIN3	R$ 5,03 1.004%
COCA34	R$ 66,77 0.663%
COGN3	R$ 2,88 -2.703%
CPFE3	R$ 40,38 0.298%
CPLE3	R$ 11,56 0.435%
CPLE6	R$ 12,46 0.404%
CSAN3	R$ 8,24 -0.121%
CSMG3	R$ 25,08 3.423%
CSNA3	R$ 8,29 -2.241%
CURY3	R$ 29,80 -0.667%
CVCB3	R$ 2,52 -0.395%
CXSE3	R$ 14,57 0.414%
CYRE3	R$ 24,80 0.243%
DASA3	R$ 1,52 -3.185%
DIRR3	R$ 40,77 -0.948%
DXCO3	R$ 5,54 -0.717%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,25 0.138%
EGIE3	R$ 40,35 0.248%
ELET3	R$ 41,42 0.558%
ELET6	R$ 46,09 0%
EMBR3	R$ 68,86 4.286%
ENEV3	R$ 13,69 0.22%
ENGI11	R$ 46,62 0.583%
ENJU3	R$ 1,25 0.806%
EQTL3	R$ 36,53 0.357%
ESPA3	R$ 1,03 1.98%
EVEN3	R$ 7,25 0.975%
EXXO34	R$ 75,80 0.798%
EZTC3	R$ 13,49 -0.443%
FESA4	R$ 7,02 -0.707%
FLRY3	R$ 12,92 1.175%
GFSA3	R$ 1,24 -1.587%
GGBR4	R$ 16,92 -0.471%
GGPS3	R$ 14,91 0.269%
GMAT3	R$ 7,95 0.633%
GMCO34	R$ 68,40 -0.509%
GOAU4	R$ 9,25 -0.644%
GOGL34	R$ 81,14 -0.649%
GOLD11	R$ 19,62 1.186%
GOLL4	R$ 0,79 0%
GRND3	R$ 5,45 2.83%
GSGI34	R$ 115,36 0.13%
GUAR3	R$ 8,14 0.618%
HAPV3	R$ 39,52 -0.025%
HBOR3	R$ 3,04 -1.935%
HBSA3	R$ 3,59 1.127%
HYPE3	R$ 27,53 2.533%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,22 0.452%
INBR32	R$ 39,50 -1.349%
INTB3	R$ 14,78 0.887%
IRBR3	R$ 48,61 0.021%
ISAE4	R$ 23,10 0%
ITLC34	R$ 19,07 -0.052%
ITSA4	R$ 10,82 0.185%
ITUB3	R$ 32,31 0.466%
ITUB4	R$ 36,61 0.771%
IVVB11	R$ 375,45 0.334%
JALL3	R$ 4,09 0.739%
JBSS32	R$ 76,10 -0.718%
JHSF3	R$ 5,30 0%
JNJB34	R$ 57,66 0.541%
JPMC34	R$ 148,17 -0.587%
KEPL3	R$ 8,55 1.423%
KLBN11	R$ 18,37 0.934%
LAVV3	R$ 11,90 -0.83%
LEVE3	R$ 30,56 1.025%
LILY34	R$ 150,10 0.502%
LJQQ3	R$ 2,67 1.136%
LOGG3	R$ 20,85 -1.138%
LOGN3	R$ 25,58 0.511%
LREN3	R$ 18,44 -0.162%
LWSA3	R$ 4,13 0%
M1TA34	R$ 136,79 -0.117%
MATD3	R$ 4,47 0.449%
MCDC34	R$ 84,24 0.31%
MDIA3	R$ 23,33 0.647%
MDNE3	R$ 22,85 -2.766%
MEAL3	R$ 1,14 0%
MELI34	R$ 109,23 -0.664%
MGLU3	R$ 9,62 0.839%
MILS3	R$ 10,74 -0.739%
MLAS3	R$ 1,09 -1.802%
MOTV3	R$ 13,40 -0.593%
MOVI3	R$ 7,97 7.124%
MRFG3	R$ 25,28 -1.173%
MRVE3	R$ 5,90 -4.685%
MSFT34	R$ 110,32 1.304%
MTRE3	R$ 4,03 1.768%
MULT3	R$ 26,17 0.926%
MYPK3	R$ 13,26 3.918%
N1VO34	R$ 56,42 3.258%
NASD11	R$ 16,94 0.237%
NEOE3	R$ 24,44 0.411%
NFLX34	R$ 134,50 -0.939%
NTCO3	R$ 10,31 -0.674%
NVDC34	R$ 16,69 1.213%
ODPV3	R$ 10,89 -0.366%
ONCO3	R$ 4,55 -1.302%
ORVR3	R$ 51,65 -1.318%
OXYP34	R$ 41,28 -0.193%
P1GR34	R$ 744,60 2.675%
PAGS34	R$ 9,46 -6.337%
PCAR3	R$ 3,08 0.654%
PETR3	R$ 34,25 2.76%
PETR4	R$ 31,75 2.254%
PETZ3	R$ 4,17 -0.477%
PIBB11	R$ 242,30 0.539%
PLPL3	R$ 15,45 -3.738%
PNVL3	R$ 8,31 1.714%
POMO4	R$ 7,61 2.838%
POSI3	R$ 4,46 -1.762%
PRIO3	R$ 43,22 -0.208%
PSSA3	R$ 53,39 1.792%
PTBL3	R$ 5,31 0.568%
PYPL34	R$ 20,75 0.436%
QUAL3	R$ 2,00 -2.913%
RADL3	R$ 14,62 1.953%
RAIL3	R$ 19,04 -0.988%
RAIZ4	R$ 1,89 0%
RANI3	R$ 7,64 -1.546%
RAPT4	R$ 8,91 1.481%
RDOR3	R$ 35,25 -0.198%
RECV3	R$ 15,15 -0.525%
RENT3	R$ 44,46 1.045%
RIOT34	R$ 325,80 -0.422%
ROMI3	R$ 9,51 3.257%
ROXO34	R$ 11,16 -5.344%
SANB11	R$ 29,91 -0.862%
SANB3	R$ 14,18 -0.559%
SAPR11	R$ 34,67 2.665%
SBFG3	R$ 11,86 -1.413%
SBSP3	R$ 115,84 0.381%
SEER3	R$ 10,54 -0.095%
SEQL3	R$ 1,67 -12.105%
SIMH3	R$ 5,71 2.883%
SIMN34	R$ 220,57 -0.041%
SLCE3	R$ 18,39 -1.447%
SMAL11	R$ 108,40 0.157%
SMFT3	R$ 24,71 1.063%
SMTO3	R$ 20,17 -0.099%
SOJA3	R$ 11,52 0.348%
SPXI11	R$ 365,45 0.319%
SRNA3	R$ 11,58 0.434%
STBP3	R$ 13,70 0.146%
SUZB3	R$ 52,95 -0.057%
TAEE11	R$ 33,98 -0.088%
TASA4	R$ 7,19 -0.828%
TCSA3	R$ 1,19 0%
TEND3	R$ 23,58 -0.716%
TIMS3	R$ 20,92 -0.143%
TMOS34	R$ 47,78 -0.096%
TOKY3	R$ 0,97 -1.02%
TOTS3	R$ 41,31 1.027%
TRAD3	R$ 7,47 -1.451%
TRIS3	R$ 7,75 -2.163%
TSLA34	R$ 54,96 -2.898%
TSMC34	R$ 149,20 0.201%
TTEN3	R$ 14,29 0.705%
TUPY3	R$ 18,92 0.212%
UGPA3	R$ 17,11 0.766%
UNIP6	R$ 59,91 0.318%
USIM5	R$ 5,07 -1.934%
VALE3	R$ 52,83 -0.658%
VAMO3	R$ 4,76 0.634%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,11 0.428%
VERZ34	R$ 39,76 -1.291%
VISA34	R$ 103,55 -0.671%
VIVA3	R$ 24,65 0.326%
VIVT3	R$ 29,75 0.168%
VLID3	R$ 25,19 -1.933%
VULC3	R$ 19,70 0.563%
VVEO3	R$ 1,24 -3.876%
WALM34	R$ 32,62 -1.241%
WEGE3	R$ 42,26 -0.071%
WIZC3	R$ 7,74 3.893%
XBOV11	R$ 135,07 0.476%
XPBR31	R$ 110,22 -3.188%
YDUQ3	R$ 16,77 -3.064%
ZAMP3	R$ 3,36 -0.592%