Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/CVCB3

CVCB3 CVC BRASIL ON

    • R$ 1,99

    -0,01 arrow -0,50%

    • R$ 2,04

      Máxima

    • R$ 1,96

      Mínima

    • 7.309.300,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 2,01

      Abertura

    • R$ 14,62

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 54,00%

      Desvio Padrão (1a)

    • 46,55%

      IV (1a)

    • 50,48%

      EWMA (1a)

    • 2,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CVCBM390PUTR$ 3,90110,29% ITM 20 d.u.1,875-0.981,83000085.409,001,910EUROPÉIA98,89%
CVCBM410PUTR$ 4,1016,66% ITM 20 d.u.2,068-12,030,495%00048.648,002,110EUROPÉIA100,00%
CVCBN480PUTR$ 4,80126,11% ITM 45 d.u.2,736-0.912,680,375%1,5003,0033.660,002,810EUROPÉIA96,96%
CVCBM500PUTR$ 5,00121,97% ITM 20 d.u.2,96-0.992,961,37%00031.060,003,010EUROPÉIA99,76%
CVCBX480PUTR$ 4,80383,49% ITM 4 d.u.2,82-0.942,823,297%00028.482,002,810.01EUROPÉIA98,03%
CVCBM380PUTR$ 3,8063,60% ITM 20 d.u.1,771-11,74000025.770,001,810EUROPÉIA99,99%
CVCBL190CALLR$ 1,9050,71% ATM 4 d.u.0,110.780,1100,030,05024.018,000,090.02EUROPÉIA76,57%
CVCBX620PUTR$ 6,20475,34% ITM 4 d.u.4,22-0.944,222,427%00019.412,004,210.01EUROPÉIA98,59%
CVCBM310PUTR$ 3,10162,26% ITM 20 d.u.1,181-0.761,050,962%0009.847,001,110EUROPÉIA88,01%
CVCBX315PUTR$ 3,15190,40% ITM 4 d.u.1,16-0.961,16-2,521%0008.190,001,160EUROPÉIA97,86%
CVCBX290PUTR$ 2,9099,69% ITM 4 d.u.0,904-10,90-4,255%0008.100,000,910EUROPÉIA99,88%
CVCBL195CALLR$ 1,9566,40% ATM 4 d.u.0,090.620,0912,50%0,010,0107.341,000,040.05AMERICANA58,92%
CVCBA17CALLR$ 1,8552,79% ITM 20 d.u.0,210.740,2161,538%0007.323,000,140.07EUROPÉIA68,63%
CVCBN380PUTR$ 3,8073,91% ITM 45 d.u.1,73-0.971,7300007.170,001,810EUROPÉIA98,43%
CVCBD200CALLR$ 2,0056,02% ATM 84 d.u.0,290.610,2911,538%0005.880,0000.29AMERICANA48,28%
CVCBB210CALLR$ 2,1043,76% OTM 45 d.u.0,120.470,1200005.612,0000.12AMERICANA39,83%
CVCBA190CALLR$ 1,9053,95% ATM 20 d.u.0,180.670,1812,50%0,020,0404.688,000,090.09AMERICANA61,65%
CVCBA230CALLR$ 2,3057,96% OTM 20 d.u.0,040.230,0400,1000,204.600,0000.04AMERICANA18,27%
CVCBB200CALLR$ 2,0051,68% ATM 45 d.u.0,190.580,1911,765%0,200,140,254.180,0000.19AMERICANA48,97%
CVCBA205CALLR$ 2,0548,02% ATM 20 d.u.0,090.470,09-25,00%0,150,070,223.600,0000.09EUROPÉIA41,65%
CVCBX305PUTR$ 3,05238,98% ITM 4 d.u.1,08-0.91,080,935%0003.240,001,060.02EUROPÉIA94,08%
CVCBN190PUTR$ 1,9042,18% ATM 45 d.u.0,08-0.320,08-27,273%0,130,060,203.200,0000.08EUROPÉIA38,18%
CVCBX210PUTR$ 2,1049,24% ITM 4 d.u.0,12-0.790,129,091%0,030,0502.032,000,110.01EUROPÉIA80,65%
CVCBL205CALLR$ 2,0552,57% ATM 4 d.u.0,030.350,03-40,00%0001.887,0000.03AMERICANA32,62%
CVCBB190CALLR$ 1,9050,90% ATM 45 d.u.0,240.670,2400001.824,000,090.15AMERICANA58,53%
CVCBL180CALLR$ 1,80111,81% ITM 4 d.u.0,230.790,2353,333%0001.748,000,190.04EUROPÉIA74,43%
CVCBM199PUTR$ 2,0047,19% ATM 20 d.u.0,10-0.460,1011,111%0,030,0501.366,000,010.09EUROPÉIA51,06%
CVCBL220CALLR$ 2,2065,78% OTM 4 d.u.0,010.130,0100001.006,0000.01EUROPÉIA10,99%
CVCBA199CALLR$ 2,0046,95% ATM 20 d.u.0,110.540,1110,00%0,180,060,30924,0000.11AMERICANA48,96%
CVCBM170PUTR$ 1,7054,94% OTM 20 d.u.0,02-0.120,0200,020,010,03620,0000.02EUROPÉIA15,70%
CVCBL165CALLR$ 1,65164,50% ITM 4 d.u.0,380.850,388,571%000494,000,340.04AMERICANA79,11%
CVCBA170CALLR$ 1,7064,99% ITM 20 d.u.0,340.840,34-2,857%0,050,100442,000,290.05AMERICANA79,53%
CVCBM220W1PUTR$ 2,2052,33% ITM 10 d.u.0,22-0.810,220000440,000,210.01EUROPÉIA83,27%
CVCBL400CALLR$ 4,0071,20% OTM 253 d.u.0,220.330,22100,00%0,310,110,50440,0000.22AMERICANA12,46%
CVCBN200PUTR$ 2,0047,39% ATM 45 d.u.0,14-0.420,1440,00%0,130,080,18420,000,010.13EUROPÉIA50,37%
CVCBA160CALLR$ 1,6045,95% ITM 20 d.u.0,410.970,4141,379%0,3000,60418,000,390.02AMERICANA95,54%
CVCBM180PUTR$ 1,8048,27% OTM 20 d.u.0,03-0.190,03-25,00%0,100,020,18402,0000.03EUROPÉIA22,79%
CVCBX20PUTR$ 2,0036,93% ATM 4 d.u.0,04-0.520,04-33,333%0,060,010,10360,000,010.03EUROPÉIA53,45%
CVCBX350PUTR$ 3,5028,43% ITM 4 d.u.1,503-11,492,759%000298,001,510EUROPÉIA100,00%
CVCBA240CALLR$ 2,4054,04% OTM 20 d.u.0,020.140,020000284,0000.02AMERICANA10,77%
CVCBL20CALLR$ 2,0032,80% ATM 4 d.u.0,030.480,03-50,00%0,050,010,08266,0000.03EUROPÉIA46,33%
CVCBL215CALLR$ 2,1570,14% OTM 4 d.u.0,020.210,0200,030,010,05250,0000.02AMERICANA18,51%
CVCBL15CALLR$ 1,55200,28% ITM 4 d.u.0,480.870,4884,615%000192,000,440.04AMERICANA80,85%
CVCBM190PUTR$ 1,9048,72% ATM 20 d.u.0,06-0.320,0600,070,050,08168,0000.06EUROPÉIA36,55%
CVCBX190PUTR$ 1,9041,90% ATM 4 d.u.0,01-0.170,01-66,667%0,020,010,03140,0000.01EUROPÉIA18,69%
CVCBA200CALLR$ 2,0058,77% ATM 269 d.u.0,580.70,5801,250,502,00116,0000.58AMERICANA46,68%
CVCBX225PUTR$ 2,2584,90% ITM 4 d.u.0,27-0.860,27-27,027%00099,000,260.01EUROPÉIA88,14%
CVCBO249PUTR$ 2,5047,46% ITM 65 d.u.0,49-0.750,49-7,547%00098,000,510EUROPÉIA82,33%
CVCBL110CALLR$ 1,10318,12% ITM 4 d.u.0,910.950,91-17,273%00091,000,890.02EUROPÉIA90,04%
CVCBX185PUTR$ 1,8556,05% OTM 4 d.u.0,01-0.140,01-50,00%00079,0000.01EUROPÉIA15,22%