Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 17,71

    0,24 arrow +1,374%

    • R$ 17,90

      Máxima

    • R$ 17,54

      Mínima

    • 7.085.200,00

      Volume

    • 19/03/25, 17:55:10

      Último Negócio

    • R$ 17,65

      Abertura

    • R$ 125,86

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 33,71%

      IV (1a)

    • 31,16%

      EWMA (1a)

    • 1,37

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VBBRO234PUTR$ 23,07116,76% ITM 2 d.u.5,34-0.995,30-4,159%000280.307,005,360EUROPÉIA99,51%
VBBRD178CALLR$ 17,8334,08% ATM 21 d.u.0,730.540,7321,667%0,730,650,8182.884,0000.73AMERICANA49,69%
VBBRE171CALLR$ 17,1838,65% ATM 39 d.u.1,540.661,543,356%00077.738,000,531.01AMERICANA60,11%
VBBRD188CALLR$ 18,8332,65% OTM 21 d.u.0,320.310,326,667%0,280,050,5056.469,0000.32AMERICANA28,00%
VBBRO228PUTR$ 22,8252,19% ITM 2 d.u.5,087-15,06-1,748%2,464,92045.876,005,110EUROPÉIA100,00%
VBBRO269PUTR$ 26,82431,94% ITM 2 d.u.9,678-0.818,953,468%00028.640,009,110EUROPÉIA89,76%
VBBRP225PUTR$ 22,5851,15% ITM 21 d.u.4,70-0.934,610,217%00028.121,004,870EUROPÉIA95,01%
VBBRC174CALLR$ 17,3246,91% ATM 2 d.u.0,540.720,5445,946%0,6101,2124.055,000,390.15AMERICANA70,42%
VBBRQ179PUTR$ 17,9334,23% ATM 39 d.u.0,88-0.450,88-2,222%00019.668,000,220.66EUROPÉIA50,38%
VBBRD173CALLR$ 17,3334,39% ATM 21 d.u.1,010.651,0116,092%0,310,61011.258,000,380.63AMERICANA60,95%
VBBRP173PUTR$ 17,3334,22% ATM 21 d.u.0,44-0.350,44-18,519%0,550,150,959.371,0000.44EUROPÉIA38,98%
VBBRC164CALLR$ 16,3283,07% ITM 2 d.u.1,490.881,4928,448%0,8001,607.695,001,390.1AMERICANA86,02%
VBBRO182PUTR$ 18,0734,33% ATM 2 d.u.0,43-0.730,43-14,00%0005.506,000,360.07EUROPÉIA73,88%
VBBRD168CALLR$ 16,8335,71% ITM 21 d.u.1,360.741,36-2,158%0,250,5004.374,000,880.48AMERICANA70,81%
VBBRD170CALLR$ 17,0833,97% ATM 21 d.u.1,160.71,1614,851%0,100,2004.256,000,630.53EUROPÉIA66,67%
VBBRP168PUTR$ 16,8334,58% OTM 21 d.u.0,28-0.250,28-17,647%0,120,2304.212,0000.28EUROPÉIA28,46%
VBBRD183CALLR$ 18,3333,49% ATM 21 d.u.0,500.420,5016,279%0,340,080,604.194,0000.5AMERICANA38,51%
VBBRD193CALLR$ 19,3333,09% OTM 21 d.u.0,210.230,2131,25%0,080,1504.178,0000.21AMERICANA19,74%
VBBRD180CALLR$ 18,0833,39% ATM 21 d.u.0,600.480,6022,449%0,570,111,024.070,0000.6EUROPÉIA44,03%
VBBRP180PUTR$ 18,0832,64% ATM 21 d.u.0,76-0.520,76-23,232%0004.070,000,370.39EUROPÉIA56,02%
VBBRP218PUTR$ 21,8324,59% ITM 21 d.u.3,886-13,84-7,692%0003.840,004,120EUROPÉIA99,77%
VBBRC179CALLR$ 17,8238,52% ATM 2 d.u.0,200.450,2017,647%0,3500,703.669,0000.2AMERICANA43,35%
VBBRP178PUTR$ 17,8332,71% ATM 21 d.u.0,63-0.460,63-20,253%0,590,360,813.402,000,120.51EUROPÉIA50,16%
VBBRO194PUTR$ 19,3263,81% ITM 2 d.u.1,62-0.931,621,25%0,140,2703.240,001,610.01EUROPÉIA93,83%
VBBRP190PUTR$ 19,0830,79% ITM 21 d.u.1,39-0.751,39-15,244%0003.058,001,370.02EUROPÉIA77,67%
VBBRP208PUTR$ 20,8337,32% ITM 21 d.u.2,97-0.912,97-1,656%0002.970,003,120EUROPÉIA92,78%
VBBRO184PUTR$ 18,3227,68% ATM 2 d.u.0,61-0.910,61-30,682%0002.400,000,610EUROPÉIA91,05%
VBBRP183PUTR$ 18,3334,36% ATM 21 d.u.0,94-0.570,94-13,761%0002.304,000,620.32EUROPÉIA61,31%
VBBRP163PUTR$ 16,3334,35% OTM 21 d.u.0,16-0.160,16-23,81%0,060,1202.141,0000.16EUROPÉIA19,00%
VBBRE191CALLR$ 19,1833,45% OTM 39 d.u.0,510.350,5118,605%0002.040,0000.51AMERICANA30,19%
VBBRC182CALLR$ 18,0740,16% ATM 2 d.u.0,120.30,1233,333%0,310,010,601.862,0000.12EUROPÉIA29,06%
VBBRO169PUTR$ 16,8240,46% OTM 2 d.u.0,02-0.070,02-66,667%0,110,010,201.799,0000.02EUROPÉIA7,48%
VBBRP170PUTR$ 17,0832,50% ATM 21 d.u.0,32-0.290,32-33,333%0,400,200,601.722,0000.32EUROPÉIA32,47%
VBBRO175PUTR$ 17,5736,78% ATM 2 d.u.0,16-0.390,16-40,741%0001.519,0000.16EUROPÉIA39,85%
VBBRC172CALLR$ 17,0768,37% ATM 2 d.u.0,830.740,8353,704%0001.353,000,640.19EUROPÉIA72,27%
VBBRD190CALLR$ 19,0833,46% OTM 21 d.u.0,270.270,2735,00%0,030,0601.334,0000.27EUROPÉIA23,96%
VBBRO204PUTR$ 20,32227,85% ITM 2 d.u.3,164-0.722,580,781%0001.290,002,610EUROPÉIA78,04%
VBBRQ169PUTR$ 16,9335,16% ATM 39 d.u.0,49-0.290,49-12,50%0001.281,0000.49EUROPÉIA34,39%
VBBRE206CALLR$ 20,6833,59% OTM 39 d.u.0,200.170,20-9,091%0,1400,281.228,0000.2AMERICANA13,85%
VBBRP203PUTR$ 20,3329,67% ITM 21 d.u.2,45-0.932,45-3,162%0,521,0301.225,002,620EUROPÉIA93,66%
VBBRO189PUTR$ 18,8237,85% ITM 2 d.u.1,10-0.961,103,774%0001.087,001,110EUROPÉIA96,32%
VBBRP213PUTR$ 21,3329,60% ITM 21 d.u.3,402-0.983,34-7,989%0001.002,003,620EUROPÉIA98,18%
VBBRO229PUTR$ 22,5758,33% ITM 2 d.u.4,837-14,78-5,534%0,030,050956,004,860EUROPÉIA100,00%
VBBRO179PUTR$ 17,8233,44% ATM 2 d.u.0,26-0.560,26-35,00%000948,000,110.15EUROPÉIA57,46%
VBBRO174PUTR$ 17,3230,12% ATM 2 d.u.0,05-0.190,05-75,00%0,020,040810,0000.05EUROPÉIA19,63%
VBBRE186CALLR$ 18,6833,98% OTM 39 d.u.0,690.430,691,471%000769,0000.69AMERICANA37,63%
VBBRP188PUTR$ 18,8332,26% ITM 21 d.u.1,23-0.691,23-12,766%000723,001,120.11EUROPÉIA72,20%
VBBRD203CALLR$ 20,3332,32% OTM 21 d.u.0,070.090,0716,667%0,020,030716,0000.07AMERICANA7,94%
VBBRQ156PUTR$ 15,6837,03% OTM 39 d.u.0,21-0.150,210000680,0000.21EUROPÉIA18,38%
VBBRE181CALLR$ 18,1836,37% ATM 39 d.u.0,960.510,960000672,0000.96AMERICANA45,46%