Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 24,47

    -0,20 arrow -0,811%

    • R$ 24,80

      Máxima

    • R$ 24,44

      Mínima

    • 6.172.400,00

      Volume

    • 16/09/25, 20:50:45

      Último Negócio

    • R$ 24,78

      Abertura

    • R$ 151,62

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 29,61%

      IV (1a)

    • 28,53%

      EWMA (1a)

    • 1,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VBBRV214PUTR$ 21,4832,11% OTM 23 d.u.0,07-0.060,07-30,00%0,080,070,0828,0000.07EUROPÉIA7,82%
VBBRK302CALLR$ 30,2331,04% OTM 48 d.u.0,140.10,1400,140,130,1559,0000.14AMERICANA7,42%
VBBRK292CALLR$ 29,2330,15% OTM 48 d.u.0,210.140,21-4,545%0,210,190,221.811,0000.21AMERICANA10,96%
VBBRK179CALLR$ 17,9845,61% ITM 48 d.u.7,010.967,010000651.930,006,490.52EUROPÉIA94,22%
VBBRI185CALLR$ 17,81211,57% ITM 3 d.u.6,870.936,87129,766%000638.910,006,660.21EUROPÉIA89,75%
VBBRA300CALLR$ 29,2329,21% OTM 333 d.u.3,200.563,200000224.910,0003.2AMERICANA42,64%
VBBRI195CALLR$ 18,81201,38% ITM 3 d.u.5,950.915,9511,007%000152.320,005,660.29EUROPÉIA86,31%
VBBRI20CALLR$ 19,31107,78% ITM 3 d.u.5,210.985,212,358%00062.410,005,160.05EUROPÉIA97,55%
VBBRL196CALLR$ 19,6122,87% ITM 68 d.u.5,550.995,55000061.050,004,860.69EUROPÉIA98,21%
VBBRI250CALLR$ 25,0625,16% ATM 3 d.u.0,080.210,08-46,667%0,260,050,4748.192,0000.08AMERICANA20,46%
VBBRJ237CALLR$ 23,7335,34% ATM 23 d.u.1,610.671,613,871%00043.588,000,740.87AMERICANA63,51%
VBBRK252CALLR$ 25,2332,33% ATM 48 d.u.1,310.511,31000043.490,0001.31AMERICANA45,55%
VBBRJ267CALLR$ 26,7334,62% OTM 23 d.u.0,360.250,3650,00%0,680,101,2532.400,0000.36AMERICANA21,67%
VBBRU245PUTR$ 24,5623,74% ATM 3 d.u.0,28-0.530,2800,9001,8028.236,000,090.19EUROPÉIA53,78%
VBBRI220CALLR$ 22,0691,84% ITM 3 d.u.2,620.862,620,769%0,350,70023.446,002,410.21AMERICANA84,13%
VBBRW244PUTR$ 24,4828,32% ATM 48 d.u.0,92-0.40,92-5,155%1,5003,0020.912,000,010.91EUROPÉIA44,62%
VBBRJ257CALLR$ 25,7330,98% ATM 23 d.u.0,530.360,5300,360,110,6020.540,0000.53AMERICANA32,40%
VBBRJ222CALLR$ 22,2341,21% ITM 23 d.u.2,810.822,816,439%00019.670,002,240.57AMERICANA78,94%
VBBRU250PUTR$ 25,0615,59% ATM 3 d.u.0,57-0.90,57000018.687,000,590EUROPÉIA90,63%
VBBRK242CALLR$ 24,2330,36% ATM 48 d.u.1,730.631,73-6,989%0,040,08016.842,000,241.49AMERICANA57,73%
VBBRI223CALLR$ 22,3189,76% ITM 3 d.u.2,400.842,40-2,041%0,751,50014.883,002,160.24EUROPÉIA81,87%
VBBRJ282CALLR$ 28,2329,23% OTM 23 d.u.0,070.070,07-22,222%0,0400,0713.364,0000.07AMERICANA6,32%
VBBRI210CALLR$ 20,31182,31% ITM 3 d.u.4,600.854,607,226%00012.860,004,160.44EUROPÉIA80,10%
VBBRI230CALLR$ 23,0661,01% ITM 3 d.u.1,600.831,6000,701,40012.194,001,410.19AMERICANA81,10%
VBBRJ242CALLR$ 24,2329,90% ATM 23 d.u.1,160.611,16-5,691%0,460,92010.623,000,240.92AMERICANA57,74%
VBBRJ224CALLR$ 22,4841,29% ITM 23 d.u.2,620.82,623,557%0,160,31010.022,001,990.63EUROPÉIA76,20%
VBBRI215CALLR$ 20,81137,79% ITM 3 d.u.3,930.883,938,864%0009.336,003,660.27EUROPÉIA84,44%
VBBRV247PUTR$ 24,7327,69% ATM 23 d.u.0,80-0.480,80-1,235%0009.242,000,260.54EUROPÉIA51,05%
VBBRW249PUTR$ 24,9828,24% ATM 48 d.u.1,15-0.461,15-2,542%0009.024,000,510.64EUROPÉIA51,12%
VBBRJ214CALLR$ 21,4834,73% ITM 23 d.u.3,340.923,3400,010,0108.684,002,990.35EUROPÉIA90,36%
VBBRV234PUTR$ 23,4828,66% ATM 23 d.u.0,34-0.260,3400,640,271,007.170,0000.34EUROPÉIA28,41%
VBBRI235CALLR$ 23,5650,47% ATM 3 d.u.1,130.771,13-10,317%0,300,6007.106,000,910.22AMERICANA75,45%
VBBRJ234CALLR$ 23,4834,89% ATM 23 d.u.1,760.711,766,667%0,250,5006.654,000,990.77EUROPÉIA67,42%
VBBRJ239CALLR$ 23,9833,98% ATM 23 d.u.1,420.641,4213,60%0006.296,000,490.93EUROPÉIA60,31%
VBBRV257PUTR$ 25,7323,30% ATM 23 d.u.1,28-0.691,2800005.120,001,260.02EUROPÉIA71,90%
VBBRK227CALLR$ 22,7332,45% ITM 48 d.u.2,770.782,7749,73%0004.432,001,741.03AMERICANA73,40%
VBBRK239CALLR$ 23,9830,50% ATM 48 d.u.1,880.661,88-5,528%1,991,872,104.376,000,491.39EUROPÉIA60,70%
VBBRJ254CALLR$ 25,4830,11% ATM 23 d.u.0,590.390,595,357%0,3300,653.888,0000.59EUROPÉIA35,96%
VBBRV292PUTR$ 29,2333,59% ITM 23 d.u.4,473-0.944,3000003.870,004,760EUROPÉIA95,41%
VBBRW239PUTR$ 23,9829,14% ATM 48 d.u.0,75-0.340,75-3,846%0003.600,0000.75EUROPÉIA38,58%
VBBRI203CALLR$ 19,56155,87% ITM 3 d.u.5,100.925,1000003.060,004,910.19AMERICANA89,27%
VBBRJ217CALLR$ 21,7343,51% ITM 23 d.u.3,250.863,2500,030,0502.925,002,740.51AMERICANA82,33%
VBBRV244PUTR$ 24,4827,35% ATM 23 d.u.0,67-0.430,6700,730,401,052.788,000,010.66EUROPÉIA46,12%
VBBRJ259CALLR$ 25,9829,67% OTM 23 d.u.0,420.310,4200002.558,0000.42EUROPÉIA28,08%
VBBRK322CALLR$ 32,2333,37% OTM 48 d.u.0,070.050,0700002.552,0000.07AMERICANA3,64%
VBBRI205CALLR$ 19,81178,88% ITM 3 d.u.4,990.884,99136,493%0002.495,004,660.33EUROPÉIA83,96%
VBBRJ244CALLR$ 24,4832,90% ATM 23 d.u.1,110.571,110,909%0,5601,112.446,0001.11EUROPÉIA52,61%
VBBRV249PUTR$ 24,9824,56% ATM 23 d.u.0,84-0.530,84-8,696%0002.369,000,510.33EUROPÉIA56,17%
VBBRJ229CALLR$ 22,9832,08% ITM 23 d.u.2,050.792,051,99%0,280,5502.219,001,490.56EUROPÉIA76,49%
VBBRA25CALLR$ 24,2323,95% ATM 333 d.u.5,000.795,0005,405,005,802.070,000,244.76AMERICANA69,92%