Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/CVCB3

CVCB3 CVC BRASIL ON

    • R$ 2,21

    0,04 arrow +1,843%

    • R$ 2,21

      Máxima

    • R$ 2,12

      Mínima

    • 12.492.800,00

      Volume

    • 02/05/25, 18:39:08

      Último Negócio

    • R$ 2,17

      Abertura

    • R$ 27,15

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 66,00%

      Desvio Padrão (1a)

    • 64,89%

      IV (1a)

    • 62,22%

      EWMA (1a)

    • 2,58

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
CVCBF10R$ 0,85R$ 2,111
00000,100000
000CVCBR10
CVCBF1500R$ 2,061
00000,150000
000CVCBR150
CVCBF250R$ 0,05R$ 1,961
00000,250000
00R$ 0,61CVCBR250
CVCBF350R$ 0,02R$ 1,871
00000,350000
00R$ 1,61CVCBR350
CVCBF4500R$ 1,771
00000,450000
000CVCBR450
CVCBF5500R$ 1,671
00000,550000
000CVCBR550
CVCBF600R$ 1,621
00000,600000
000CVCBR60
CVCBF6500R$ 1,571
00000,650000
000CVCBR650
CVCBF700R$ 1,521
00000,700000
000CVCBR70
CVCBF7500R$ 1,471
00000,750000
000CVCBR750
CVCBF800R$ 1,421
00000,800000
000CVCBR80
CVCBF8500R$ 1,371
00000,850000
000CVCBR850
CVCBF9000R$ 1,331
00000,900000
000CVCBR900
CVCBF950R$ 1,25R$ 1,281
00000,950000
000CVCBR950
CVCBF1000R$ 1,231
00001,000000
-0.040,02R$ 0,02CVCBR100
CVCBF1050R$ 1,181
00001,050000
000CVCBR105
CVCBF1100R$ 1,131
00001,100000
000CVCBR110
CVCBF1150R$ 1,081
00001,150000
000CVCBR115
CVCBF120R$ 0,01R$ 1,031
00001,200000
00R$ 10,14CVCBR120
CVCBF125R$ 0,68R$ 0,981
00001,250000
000CVCBR125
CVCBF1300R$ 0,931
00001,300000
-0.030,01R$ 0,01CVCBR130
CVCBF1350R$ 0,881
00001,350000
000CVCBR135
CVCBF140R$ 0,01R$ 0,831
00001,400000
00R$ 12,00CVCBR140
CVCBF1450R$ 0,781
00001,450000
000CVCBR145
CVCBF1490R$ 0,741
00001,500000
-0.040,01R$ 0,01CVCBR149
CVCBF155R$ 0,35R$ 0,691
00001,550000
-0.040,01R$ 0,01CVCBR155
CVCBF160R$ 0,01R$ 0,641
00001,600000
00R$ 14,08CVCBR160
CVCBF165R$ 0,30R$ 0,900.78
00001,650000
-0.10,03R$ 0,03CVCBR165
CVCBF170R$ 0,50R$ 0,541
00001,70000-14,286
-0.150,06R$ 0,06CVCBR170
CVCBF175R$ 0,51R$ 0,510.91
00001,750000
-0.060,01R$ 0,01CVCBR175
CVCBF180R$ 0,44R$ 0,441
-20,000001,800,1000,05-16,667
-0.150,05R$ 0,05CVCBR180
CVCBF185R$ 0,18R$ 0,391
00001,850000
-0.180,06R$ 0,06CVCBR185
CVCBF190R$ 0,36R$ 0,360.89
-12,1950001,900,240,060,150
-0.220,08R$ 0,08CVCBR190
CVCBF195R$ 0,04R$ 0,291
00001,950000
-0.250,10R$ 0,10CVCBR195
CVCBF199R$ 0,38R$ 0,380.71
00002,0000,100,059,091
-0.280,12R$ 0,12CVCBR199
CVCBF205R$ 0,30R$ 0,300.7
00002,0500027,273
-0.320,14R$ 0,14CVCBR205
CVCBF210R$ 0,23R$ 0,230.69
-45,2380002,100,2100,116,667
-0.350,16R$ 0,16CVCBR210
CVCBF215R$ 0,25R$ 0,250.62
-21,8750002,1500,060,03-5,556
-0.380,17R$ 0,17CVCBR215
CVCBF220R$ 0,20R$ 0,200.58
-13,0430,060,1202,200,270,020,1515,00
-0.410,23R$ 0,23CVCBR220
CVCBF225R$ 0,21R$ 0,210.55
-4,5450,050,1002,2500,030,020
-0.450,23R$ 0,23CVCBR225
CVCBF230R$ 0,18R$ 0,180.51
-5,2630,2500,502,3000,150,08-17,241
-0.490,24R$ 0,24CVCBR230
CVCBF235R$ 0,18R$ 0,180.48
00002,350000
-0.540,24R$ 0,24CVCBR235
CVCBF240R$ 0,16R$ 0,160.45
00,220,140,302,400000
-0.60,26R$ 0,26CVCBR240
CVCBF249R$ 0,14R$ 0,140.39
00,030,0502,500000
-10,2480CVCBR249
CVCBF260R$ 0,13R$ 0,130.36
00,1000,202,600000
-0.950,35R$ 0,35CVCBR260
CVCBF270R$ 0,08R$ 0,080.27
-42,8570,040,0702,700000
-0.780,497R$ 0,43CVCBR270
CVCBF280R$ 0,11R$ 0,110.29
00,3000,602,800000
-0.770,611R$ 0,52CVCBR280
CVCBF290R$ 0,07R$ 0,070.22
00,010,0202,900000
-10,641R$ 0,58CVCBR290
CVCBF300R$ 0,05R$ 0,050.18
00,1000,203,000000
-0.770,82R$ 0,82CVCBR300
CVCBF310R$ 0,04R$ 0,040.15
00003,100000
-0.541,21R$ 1,21CVCBR310
CVCBF320R$ 0,02R$ 0,020.09
00003,200000
-0.990,937R$ 0,93CVCBR320
CVCBF330000
00003,300000
-0.531,45R$ 1,45CVCBR330
CVCBF340000
00003,400000
-11,133R$ 1,11CVCBR340
CVCBF35000
00003,500000
-11,2310CVCBR35
CVCBF360R$ 0,01R$ 0,010.05
00003,600000
-0.571,71R$ 1,71CVCBR360
CVCBF370R$ 0,01R$ 0,010.04
00003,700000
-0.571,81R$ 1,81CVCBR370
CVCBF380000
00003,800000
-0.571,91R$ 1,91CVCBR380
CVCBF390000
00003,900000
-0.582,01R$ 2,01CVCBR390
CVCBF400R$ 0,03R$ 0,030.09
00004,000000
-0.861,779R$ 1,67CVCBR400
CVCBF410000
00004,100000
-11,8210CVCBR410
CVCBF420R$ 0,01R$ 0,010.04
00004,200000
-0.562,35R$ 2,35CVCBR420
CVCBF430000
00004,300000
-12,0170CVCBR430
CVCBF440R$ 0,01R$ 0,010.04
00004,400000
-0.962,126R$ 2,07CVCBR440
CVCBF45R$ 0,01R$ 0,010.04
00004,500000
-12,2140CVCBR45
CVCBF460R$ 0,02R$ 0,020.06
00004,600000
-0.592,71R$ 2,71CVCBR460
CVCBF470000
00004,700000
-12,4110CVCBR470
CVCBF480000
00004,800000
-0.612,89R$ 2,89CVCBR480
CVCBF490000
00004,900000
-12,6070CVCBR490
CVCBF500000
00005,000000
-0.982,71R$ 2,71CVCBR500
CVCBF520000
00005,200000
-12,9020CVCBR520
CVCBF540000
00005,400000
-13,0990CVCBR540
CVCBF560000
00005,600000
-0.663,61R$ 3,61CVCBR560
CVCBF580000
00005,800000
-13,4920CVCBR580
CVCBF600000
00006,000000
-0.953,71R$ 3,71CVCBR600
CVCBF620000
00006,200000
-13,8850CVCBR620
CVCBF640000
00006,400000
-14,0820CVCBR640
CVCBF660000
00006,600000
-14,2790CVCBR660
CVCBF680000
00006,800000
-14,4750CVCBR680
CVCBF700R$ 0,07R$ 0,070.12
00007,000000
-0.625,09R$ 5,09CVCBR700
CVCBF720000
00007,200000
-0.615,31R$ 5,31CVCBR720
CVCBF740000
00007,400000
-15,0650CVCBR740
CVCBF760000
00007,600000
-15,2620CVCBR760
CVCBF780000
00007,800000
-15,4580CVCBR780
CVCBF800000
00008,000000
-15,6550CVCBR800
CVCBF820000
00008,200000
-15,8520CVCBR820
CVCBF840000
00008,400000
-16,0480CVCBR840
CVCBF860000
00008,600000
-16,2450CVCBR860
CVCBF880000
00008,800000
-16,4420CVCBR880
CVCBF90000
00009,000000
-16,6380CVCBR90
CVCBF920000
00009,200000
-16,8350CVCBR920
CVCBF940000
00009,400000
-17,0310CVCBR940
CVCBF960000
00009,600000
-17,2280CVCBR960
CVCBF980000
00009,800000
-0.627,88R$ 7,88CVCBR980
CVCBF99000
000010,000000
-17,621R$ 13,00CVCBR99
CVCBF104000
000010,500000
-18,1130CVCBR104
CVCBF20R$ 0,01R$ 0,010.02
00,0100,0120,000000
-0.8917,54R$ 17,35CVCBR20
CVCBF22000
000022,000000
-119,4190CVCBR22