Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 14:14:20

Search Icon
INÍCIO/MRVE3

MRVE3 MRV ON

    • R$ 7,01

    -0,03 arrow -0,426%

    • R$ 7,10

      Máxima

    • R$ 6,93

      Mínima

    • 2.850.300,00

      Volume

    • 07/05/26, 14:14:17

      Último Negócio

    • R$ 7,05

      Abertura

    • R$ 19,99

      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

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MRVEI350R$ 4,45R$ 4,450.89
00003,500000
000MRVEU350
MRVEI375R$ 4,20R$ 4,200.88
00003,750000
000MRVEU375
MRVEI400R$ 4,61R$ 4,610.87
00004,000000
000MRVEU400
MRVEI425R$ 4,87R$ 4,870.88
00004,250000
000MRVEU425
MRVEI450R$ 5,76R$ 5,760.92
00004,500000
-0.050,05R$ 0,05MRVEU450
MRVEI475R$ 4,43R$ 4,430.85
00004,750000
-0.070,08R$ 0,08MRVEU475
MRVEI50R$ 4,82R$ 4,820.86
00005,000000
-0.10,14R$ 0,14MRVEU50
MRVEI52R$ 3,16R$ 3,160.8
00005,200000
-0.110,15R$ 0,15MRVEU52
MRVEI530R$ 3,08R$ 3,080.79
00005,300000
-0.040,02R$ 0,02MRVEU530
MRVEI55R$ 2,75R$ 2,750.78
00005,500000
-0.150,22R$ 0,22MRVEU55
MRVEI57R$ 2,69R$ 2,690.76
00005,700000
-0.180,26R$ 0,26MRVEU57
MRVEI58R$ 2,48R$ 2,480.75
00005,800000
-0.180,26R$ 0,26MRVEU58
MRVEI60R$ 2,50R$ 2,500.74
00006,000000
-0.220,34R$ 0,34MRVEU60
MRVEI62R$ 2,34R$ 2,340.72
00006,200000
-0.240,37R$ 0,37MRVEU62
MRVEI630R$ 1,011
00006,300000
-0.260,39R$ 0,39MRVEU63
MRVEI65R$ 2,14R$ 2,140.7
00006,500000
-0.290,47R$ 0,47MRVEU65
MRVEI67R$ 2,08R$ 2,080.68
00006,700,590,360,480
-0.330,60R$ 0,60MRVEU67
MRVEI68R$ 2,07R$ 2,070.68
00006,8000,020,010
-0.280,20R$ 0,20MRVEU68
MRVEI70R$ 0,94R$ 0,940.62
00007,000000
-0.370,50R$ 0,50MRVEU70
MRVEI720R$ 0,151
00007,200000
-0.420,60R$ 0,60MRVEU72
MRVEI73R$ 2,89R$ 2,890.71
00007,3000,250,130
-0.430,77R$ 0,77MRVEU73
MRVEI740R$ 0,81R$ 0,810.55
00007,400000
-0.450,81R$ 0,81MRVEU740
MRVEI75R$ 0,34R$ 0,340.48
00007,500000
-0.480,76R$ 0,76MRVEU75
MRVEI77R$ 0,69R$ 0,690.5
00007,700000
-0.550,76R$ 0,76MRVEU77
MRVEI78R$ 3,10R$ 3,100.71
00007,8000,400,200
-0.521,08R$ 1,08MRVEU78
MRVEI790000
00007,900000
-10,5160MRVEU790
MRVEI80R$ 1,34R$ 1,340.55
00008,000000
-10,611R$ 0,37MRVEU80
MRVEI82R$ 1,14R$ 1,140.52
00008,200000
-0.671,07R$ 1,07MRVEU82
MRVEI830R$ 0,41R$ 0,410.37
00008,3000,450,230
-0.691,15R$ 1,15MRVEU830
MRVEI850R$ 0,01R$ 0,010.04
00008,500000
-0.781,22R$ 1,22MRVEU850
MRVEI860000
00008,600000
-11,1830MRVEU860
MRVEI870R$ 0,01R$ 0,010.04
00008,700000
-0.991,28R$ 1,28MRVEU870
MRVEI880R$ 1,04R$ 1,040.48
00,5301,058,800000
-0.881,43R$ 1,43MRVEU880
MRVEI900R$ 0,58R$ 0,580.37
00009,000000
-11,564R$ 1,56MRVEU900
MRVEI920000
00009,200000
-0.91,804R$ 1,70MRVEU920
MRVEI930000
00009,300000
-11,85R$ 1,66MRVEU930
MRVEI940R$ 0,26R$ 0,260.25
00009,400000
-11,9450MRVEU940
MRVEI950000
00009,500000
-12,04R$ 1,72MRVEU950
MRVEI960000
00009,600000
-12,1360MRVEU960
MRVEI970R$ 0,70R$ 0,700.38
00009,700000
-12,231R$ 2,03MRVEU970
MRVEI980R$ 1,61R$ 1,610.53
00009,800000
-12,326R$ 1,99MRVEU980
MRVEI100000
000010,000000
-12,517R$ 2,19MRVEU100
MRVEI10R$ 1,70R$ 1,700.53
01,0102,0210,250000
-0.912,817R$ 2,30MRVEU10
MRVEI104R$ 1,65R$ 1,650.52
000010,500000
-12,993R$ 2,61MRVEU104
MRVEI107R$ 0,60R$ 0,600.32
000010,750000
-0.673,859R$ 2,81MRVEU107
MRVEI110R$ 0,30R$ 0,300.22
000011,000000
-0.753,84R$ 3,84MRVEU110
MRVEI112R$ 0,25R$ 0,250.19
000011,250000
-13,708R$ 2,97MRVEU112
MRVEI11000
000011,500000
-13,946R$ 3,41MRVEU11
MRVEI117R$ 0,39R$ 0,390.24
000011,750000
-14,184R$ 3,62MRVEU117
MRVEI120R$ 0,33R$ 0,330.21
00,1300,2512,000000
-14,422R$ 2,49MRVEU120
MRVEI122R$ 0,20R$ 0,200.16
000012,250000
-14,66R$ 2,47MRVEU122
MRVEI125000
000012,500000
-0.576,171R$ 4,26MRVEU125
MRVEI127000
000012,750000
-15,1370MRVEU127
MRVEI13R$ 0,14R$ 0,140.12
000013,000000
-15,375R$ 3,05MRVEU13
MRVEI132000
000013,250000
-0.815,917R$ 4,92MRVEU132
MRVEI135000
000013,500000
-15,851R$ 4,50MRVEU135
MRVEI137000
000013,750000
-16,0890MRVEU137
MRVEI140000
000014,000000
-16,327R$ 3,78MRVEU140
MRVEI142000
000014,250000
-16,566R$ 3,29MRVEU142
MRVEI145R$ 0,34R$ 0,340.19
000014,500000
-16,8040MRVEU145
MRVEI147000
000014,750000
-0.777,494R$ 6,21MRVEU147
MRVEI150R$ 0,40R$ 0,400.21
000015,000000
-17,28R$ 6,44MRVEU150