Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 28,60

    -0,65 arrow -2,222%

    • R$ 30,02

      Máxima

    • R$ 28,60

      Mínima

    • 17.329.000,00

      Volume

    • 05/11/26, 18:05:43

      Último Negócio

    • R$ 29,32

      Abertura

    • R$ 507,31

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 35,66%

      IV (1a)

    • 31,47%

      EWMA (1a)

    • 1,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VBBRL30CALLR$ 30,1935,47% OTM 30 d.u.0,930.40,93-10,577%000138.635,0000.93AMERICANA35,32%
VBBRX289PUTR$ 28,9432,89% ATM 30 d.u.1,24-0.461,2412,727%000126.947,000,340.9EUROPÉIA50,98%
VBBRK303CALLR$ 29,9939,83% ATM 9 d.u.0,390.30,39-35,00%0,380,080,6776.575,0000.39AMERICANA27,21%
VBBRK293CALLR$ 28,9942,13% ATM 9 d.u.0,790.470,79-28,829%00063.255,0000.79AMERICANA43,97%
VBBRK295CALLR$ 29,4940,58% ATM 9 d.u.0,560.380,56-33,333%00062.083,0000.56AMERICANA35,29%
VBBRL295CALLR$ 29,4937,29% ATM 30 d.u.1,270.481,27-12,414%00060.758,0001.27AMERICANA42,77%
VBBRL290CALLR$ 29,0236,55% ATM 30 d.u.1,450.531,45-14,706%00047.095,0001.45AMERICANA47,77%
VBBRX335PUTR$ 33,1916,42% ITM 30 d.u.4,086-0.994,086,806%0,020,03044.760,004,590EUROPÉIA99,14%
VBBRW295PUTR$ 29,4928,99% ATM 9 d.u.1,08-0.671,082,857%0,310,61042.054,000,890.19EUROPÉIA69,21%
VBBRW268PUTR$ 26,4936,40% OTM 9 d.u.0,11-0.110,11-35,294%00035.345,0000.11EUROPÉIA12,56%
VBBRW288PUTR$ 28,4935,16% ATM 9 d.u.0,64-0.440,64-4,478%00031.999,0000.64EUROPÉIA46,23%
VBBRX325PUTR$ 32,19243,01% ITM 30 d.u.11,414-0.382,8600,050,10028.600,003,590EUROPÉIA70,60%
VBBRL279CALLR$ 27,9456,08% ATM 30 d.u.2,750.622,7525,00%00027.500,000,662.09EUROPÉIA54,14%
VBBRK309CALLR$ 30,9941,67% OTM 9 d.u.0,210.180,21-32,258%00023.094,0000.21AMERICANA15,88%
VBBRW293PUTR$ 28,9933,48% ATM 9 d.u.0,86-0.540,867,50%00022.931,000,390.47EUROPÉIA56,84%
VBBRW303PUTR$ 29,9918,92% ATM 9 d.u.1,31-0.881,310,769%0,080,15021.916,001,390EUROPÉIA88,79%
VBBRK308CALLR$ 30,4940,33% OTM 9 d.u.0,280.230,28-41,667%0,050,10021.885,0000.28AMERICANA20,70%
VBBRX295PUTR$ 29,4918,42% ATM 30 d.u.0,97-0.580,97-31,69%00021.065,000,890.08EUROPÉIA60,66%
VBBRX315PUTR$ 31,694,40% ITM 30 d.u.2,603-12,38000020.468,003,090EUROPÉIA100,00%
VBBRW279PUTR$ 27,2434,42% ATM 9 d.u.0,21-0.20,21-41,667%00018.993,0000.21EUROPÉIA21,54%
VBBRL276CALLR$ 26,9443,85% ITM 30 d.u.2,900.722,90-14,956%00015.570,001,661.24EUROPÉIA66,34%
VBBRK288CALLR$ 28,4955,22% ATM 9 d.u.1,310.551,31-5,072%00015.562,000,111.2AMERICANA51,17%
VBBRL321CALLR$ 31,4435,23% OTM 30 d.u.0,560.280,56-11,111%00015.310,0000.56EUROPÉIA23,81%
VBBRX30PUTR$ 30,1930,28% ITM 30 d.u.1,86-0.621,86000014.296,001,590.27EUROPÉIA66,35%
VBBRL305CALLR$ 30,6935,24% OTM 30 d.u.0,760.350,76-18,28%00012.710,0000.76AMERICANA30,38%
VBBRL300CALLR$ 25,6946,33% ITM 30 d.u.3,850.83,851,852%2,9405,8710.002,002,910.94AMERICANA75,43%
VBBRW363PUTR$ 35,99119,36% ITM 9 d.u.7,824-0.816,30-5,97%0009.430,007,390EUROPÉIA86,67%
VBBRL302CALLR$ 29,9439,59% ATM 30 d.u.1,180.441,185,357%1,5303,059.049,0001.18EUROPÉIA38,58%
VBBRX28PUTR$ 28,5232,63% ATM 30 d.u.1,03-0.411,0300008.039,0001.03EUROPÉIA45,78%
VBBRW309PUTR$ 30,9920,27% ITM 9 d.u.2,257-0.971,39-20,571%0,010,0107.801,002,390EUROPÉIA97,69%
VBBRK283CALLR$ 27,9949,79% ATM 9 d.u.1,470.631,47-16,949%0007.497,000,610.86AMERICANA59,15%
VBBRL301CALLR$ 29,4440,31% ATM 30 d.u.1,410.491,4115,574%0006.595,0001.41EUROPÉIA43,39%
VBBRW403PUTR$ 39,99133,11% ITM 9 d.u.11,578-0.8810,63250,825%0006.383,0011,390EUROPÉIA92,51%
VBBRL285CALLR$ 28,0257,99% ATM 30 d.u.2,780.612,7800005.838,000,582.2AMERICANA53,18%
VBBRX316PUTR$ 30,9431,43% ITM 30 d.u.2,42-0.72,426,14%0005.808,002,340.08EUROPÉIA73,78%
VBBRK319CALLR$ 31,9947,22% OTM 9 d.u.0,150.120,15-16,667%0005.090,0000.15AMERICANA10,61%
VBBRL324CALLR$ 32,4434,41% OTM 30 d.u.0,340.190,34-32,00%0,2700,544.758,0000.34EUROPÉIA16,10%
VBBRL325CALLR$ 32,1935,74% OTM 30 d.u.0,420.220,42-6,667%0004.335,0000.42AMERICANA18,53%
VBBRW283PUTR$ 27,9933,34% ATM 9 d.u.0,40-0.330,40-20,00%0,450,050,854.321,0000.4EUROPÉIA35,03%
VBBRL346CALLR$ 33,9439,72% OTM 30 d.u.0,270.140,2717,391%0,1400,274.078,0000.27EUROPÉIA11,41%
VBBRX279PUTR$ 27,9432,93% ATM 30 d.u.0,80-0.350,808,108%0003.847,0000.8EUROPÉIA38,79%
VBBRL289CALLR$ 28,9436,85% ATM 30 d.u.1,500.541,50-1,961%0003.808,0001.5EUROPÉIA48,61%
VBBRA281CALLR$ 28,1952,98% ATM 46 d.u.3,100.613,10-65,897%0003.100,000,412.69AMERICANA52,21%
VBBRK324CALLR$ 32,4948,90% OTM 9 d.u.0,120.10,12-45,455%0002.880,0000.12AMERICANA8,44%
VBBRW308PUTR$ 30,4921,87% ITM 9 d.u.1,79-0.921,7912,579%0002.657,001,890EUROPÉIA92,74%
VBBRW353PUTR$ 34,99131,64% ITM 9 d.u.7,181-0.755,20-7,143%0,010,0102.600,006,390EUROPÉIA82,02%
VBBRL304CALLR$ 30,4434,77% OTM 30 d.u.0,820.370,82-19,608%0002.449,0000.82EUROPÉIA32,61%
VBBRL28CALLR$ 28,5255,48% ATM 30 d.u.2,430.582,4300002.430,000,082.35AMERICANA49,99%
VBBRK314CALLR$ 31,4939,64% OTM 9 d.u.0,120.120,12-33,333%0002.225,0000.12AMERICANA10,38%
VBBRX300PUTR$ 25,6936,69% OTM 30 d.u.0,30-0.150,3020,00%0,2500,501.862,0000.3EUROPÉIA18,23%