Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:44:05

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 17,85

    0,38 arrow +2,175%

    • R$ 17,90

      Máxima

    • R$ 17,54

      Mínima

    • 3.189.800,00

      Volume

    • 19/03/25, 13:44:04

      Último Negócio

    • R$ 17,65

      Abertura

    • R$ 56,73

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 33,54%

      IV (1a)

    • 31,16%

      EWMA (1a)

    • 1,37

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VBBRE171CALLR$ 17,1834,91% ATM 39 d.u.1,540.691,543,356%1,531,521,5477.738,000,670.87AMERICANA63,92%
VBBRD178CALLR$ 17,8332,73% ATM 21 d.u.0,780.570,7830,00%0,800,780,8155.177,000,020.76AMERICANA53,16%
VBBRD173CALLR$ 17,3334,25% ATM 21 d.u.1,100.681,1026,437%1,091,071,1111.056,000,520.58AMERICANA64,03%
VBBRP173PUTR$ 17,3334,62% ATM 21 d.u.0,40-0.320,40-25,926%0,400,390,419.327,0000.4EUROPÉIA36,16%
VBBRD170CALLR$ 17,0835,13% ATM 21 d.u.1,280.721,2826,733%1,261,241,283.676,000,770.51EUROPÉIA68,83%
VBBRP178PUTR$ 17,8334,32% ATM 21 d.u.0,60-0.430,60-24,051%0,600,590,611.536,0000.6EUROPÉIA47,16%
VBBRD168CALLR$ 16,8335,99% ITM 21 d.u.1,470.771,475,755%1,441,411,47294,001,020.45AMERICANA73,19%
VBBRE176CALLR$ 17,6825,68% ATM 39 d.u.1,000.631,0001,231,211,2400,170.83AMERICANA59,61%
VBBRP190PUTR$ 19,0836,54% ITM 21 d.u.1,39-0.681,39-15,244%1,351,311,383.058,001,230.16EUROPÉIA71,97%
VBBRE191CALLR$ 19,1831,54% OTM 39 d.u.0,510.360,5118,605%0,560,540,582.040,0000.51AMERICANA31,59%
VBBRP180PUTR$ 18,0835,60% ATM 21 d.u.0,75-0.490,75-24,242%0,730,700,751.860,000,230.52EUROPÉIA52,81%
VBBRC172CALLR$ 17,0747,42% ATM 2 d.u.0,850.870,8557,407%0,830,800,851.053,000,780.07EUROPÉIA85,56%
VBBRP183PUTR$ 18,3336,23% ATM 21 d.u.0,90-0.540,90-17,431%0,860,830,88720,000,480.42EUROPÉIA58,02%
VBBRP188PUTR$ 18,8335,64% ITM 21 d.u.1,20-0.641,20-14,894%1,171,131,20600,000,980.22EUROPÉIA67,93%
VBBRD190CALLR$ 19,0832,34% OTM 21 d.u.0,290.290,2945,00%0,300,290,31580,0000.29EUROPÉIA25,97%
VBBRQ179PUTR$ 17,9335,73% ATM 39 d.u.0,86-0.430,86-4,444%0,830,810,85430,000,080.78EUROPÉIA48,36%
VBBRD183CALLR$ 18,3331,95% ATM 21 d.u.0,530.450,5323,256%0,550,540,57262,0000.53AMERICANA41,43%
VBBRQ174PUTR$ 17,4340,60% ATM 39 d.u.0,77-0.360,7700,630,610,64000.77EUROPÉIA42,26%
VBBRE186CALLR$ 18,6831,40% ATM 39 d.u.0,680.440,6800,740,720,76000.68AMERICANA39,48%
VBBRQ169PUTR$ 16,9334,73% OTM 39 d.u.0,44-0.270,44-21,429%0,460,440,481.232,0000.44EUROPÉIA32,05%
VBBRC174CALLR$ 17,3241,46% ATM 2 d.u.0,620.810,6267,568%0,620,590,64830,000,530.09AMERICANA79,55%
VBBRD188CALLR$ 18,8333,40% OTM 21 d.u.0,380.350,3826,667%0,370,350,38214,0000.38AMERICANA31,20%
VBBRO172PUTR$ 17,0740,24% ATM 2 d.u.0,03-0.10,03-75,00%0,040,030,0435,0000.03EUROPÉIA10,43%
VBBRD193CALLR$ 19,3330,38% OTM 21 d.u.0,200.230,2025,00%0,240,220,252.035,0000.2AMERICANA20,37%
VBBRO175PUTR$ 17,5734,54% ATM 2 d.u.0,10-0.290,10-62,963%0,120,110,13879,0000.1EUROPÉIA29,74%
VBBRP168PUTR$ 16,8334,16% OTM 21 d.u.0,24-0.220,24-29,412%0,260,240,27516,0000.24EUROPÉIA25,55%
VBBRP158PUTR$ 15,8336,45% OTM 21 d.u.0,09-0.10,09-25,00%0,090,080,10361,0000.09EUROPÉIA11,67%
VBBRD195CALLR$ 19,5832,86% OTM 21 d.u.0,190.210,1946,154%0,190,170,20321,0000.19EUROPÉIA18,18%
VBBRP160PUTR$ 16,0841,46% OTM 21 d.u.0,18-0.150,1800,120,110,13000.18EUROPÉIA18,32%
VBBRP258PUTR$ 25,8379,99% ITM 21 d.u.7,829-0.927,70-12,50%00030.800,007,980EUROPÉIA95,24%
VBBRO269PUTR$ 26,82183,92% ITM 2 d.u.8,95-0.998,953,468%4,468,92028.640,008,970EUROPÉIA99,48%
VBBRO228PUTR$ 22,8247,12% ITM 2 d.u.4,947-14,92-2,524%2,464,92012.550,004,970EUROPÉIA100,00%
VBBRO234PUTR$ 23,07153,96% ITM 2 d.u.5,23-0.965,2300004.707,005,220.01EUROPÉIA97,33%
VBBRO214PUTR$ 21,32146,06% ITM 2 d.u.3,55-0.93,558,232%0003.977,003,470.08EUROPÉIA92,25%
VBBRP218PUTR$ 21,8346,82% ITM 21 d.u.3,84-0.913,84-7,692%1,9203,843.840,003,980EUROPÉIA93,01%
VBBRO194PUTR$ 19,3299,27% ITM 2 d.u.1,62-0.81,621,25%0,140,2703.240,001,470.15EUROPÉIA82,31%
VBBRC179CALLR$ 17,8240,26% ATM 2 d.u.0,280.540,2864,706%0,260,230,293.020,000,030.25AMERICANA52,30%
VBBRP208PUTR$ 20,8348,63% ITM 21 d.u.2,97-0.832,97-1,656%0002.970,002,980EUROPÉIA86,28%
VBBRD180CALLR$ 18,0833,42% ATM 21 d.u.0,670.510,6736,735%0,830,641,012.168,0000.67EUROPÉIA47,26%
VBBRC182CALLR$ 18,0742,13% ATM 2 d.u.0,180.390,18100,00%0,150,130,171.850,0000.18EUROPÉIA37,54%
VBBRP213PUTR$ 21,3341,97% ITM 21 d.u.3,34-0.913,34-7,989%1,6703,341.002,003,480EUROPÉIA92,52%
VBBRO182PUTR$ 18,0738,61% ATM 2 d.u.0,36-0.620,36-28,00%0,3500,69996,000,220.14EUROPÉIA63,43%
VBBRE206CALLR$ 20,6833,33% OTM 39 d.u.0,220.180,2200,1100,22988,0000.22AMERICANA15,04%
VBBRO189PUTR$ 18,8239,22% ITM 2 d.u.0,97-0.930,97-8,491%0,450,900977,000,970EUROPÉIA93,35%
VBBRO229PUTR$ 22,57171,21% ITM 2 d.u.4,78-0.934,78-5,534%2,394,780956,004,720.06EUROPÉIA94,60%
VBBRO174PUTR$ 17,3236,13% ATM 2 d.u.0,05-0.160,05-75,00%0,060,050,07810,0000.05EUROPÉIA17,04%
VBBRP170PUTR$ 17,0834,78% ATM 21 d.u.0,32-0.280,32-33,333%0,320,300,35800,0000.32EUROPÉIA30,96%
VBBRD203CALLR$ 20,3330,78% OTM 21 d.u.0,070.10,0716,667%0,030,060700,0000.07AMERICANA8,28%
VBBRO184PUTR$ 18,3239,39% ATM 2 d.u.0,54-0.760,54-38,636%0,2800,56570,000,470.07EUROPÉIA76,69%
VBBRD200CALLR$ 20,0832,32% OTM 21 d.u.0,110.140,1137,50%0,120,100,14562,0000.11EUROPÉIA11,66%