Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 25,81

    0,30 arrow +1,176%

    • R$ 26,05

      Máxima

    • R$ 25,56

      Mínima

    • 9.391.600,00

      Volume

    • 15/12/25, 19:45:02

      Último Negócio

    • R$ 25,70

      Abertura

    • R$ 242,90

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 29,51%

      IV (1a)

    • 25,78%

      EWMA (1a)

    • 1,27

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VBBRC261CALLR$ 26,1031,32% ATM 64 d.u.1,900.591,900000190.000,0001.9EUROPÉIA52,37%
VBBRA270CALLR$ 24,6634,43% ATM 19 d.u.1,800.741,8016,129%000189.941,001,150.65EUROPÉIA70,49%
VBBRA278CALLR$ 25,3632,61% ATM 19 d.u.1,300.641,3016,071%1,141,031,24105.915,000,450.85AMERICANA60,30%
VBBRN260PUTR$ 26,0329,13% ATM 44 d.u.1,07-0.431,07000086.977,000,220.85EUROPÉIA47,77%
VBBRB277CALLR$ 25,2830,60% ATM 44 d.u.1,910.661,9136,429%00074.568,000,531.38AMERICANA60,87%
VBBRL281CALLR$ 25,6439,99% ATM 3 d.u.0,560.580,5669,697%0,010,02030.067,300,170.39EUROPÉIA56,56%
VBBRA283CALLR$ 25,8231,42% ATM 19 d.u.1,010.561,0124,691%0,6801,3529.225,1001.01AMERICANA52,63%
VBBRL278CALLR$ 25,4036,50% ATM 3 d.u.0,670.680,6734,00%0,620,031,2027.640,100,410.26AMERICANA66,31%
VBBRL276CALLR$ 25,1735,19% ATM 3 d.u.0,820.760,8230,159%00026.075,200,640.18EUROPÉIA75,02%
VBBRB292CALLR$ 26,6829,17% ATM 44 d.u.1,130.491,1334,524%00017.436,9001.13AMERICANA44,17%
VBBRA253CALLR$ 23,0244,28% ITM 19 d.u.3,250.863,2510,169%00013.775,002,790.46AMERICANA83,17%
VBBRL300CALLR$ 26,6831,44% ATM 252 d.u.4,410.684,4127,457%4,314,044,5712.927,1004.41AMERICANA55,99%
VBBRN272PUTR$ 24,8229,55% ATM 44 d.u.0,61-0.290,61-34,409%0,550,360,7412.272,4000.61EUROPÉIA33,04%
VBBRL286CALLR$ 26,1033,83% ATM 3 d.u.0,270.40,278,00%0,010,01010.196,0000.27EUROPÉIA39,00%
VBBRA230CALLR$ 20,9238,24% ITM 19 d.u.5,110.985,114,713%0009.318,004,890.22EUROPÉIA97,94%
VBBRA268CALLR$ 24,4231,99% ITM 19 d.u.1,920.781,9245,455%0008.571,301,390.53AMERICANA75,74%
VBBRX241PUTR$ 21,9078,21% OTM 3 d.u.0,02-0.020,02-50,00%0,010,0208.425,4200.02EUROPÉIA2,87%
VBBRL243CALLR$ 22,1498,50% ITM 3 d.u.3,790.933,7918,069%0,080,1507.684,533,670.12AMERICANA91,74%
VBBRL213CALLR$ 19,34126,79% ITM 3 d.u.6,520.986,525,331%0006.982,926,470.05AMERICANA97,87%
VBBRA21CALLR$ 19,5255,94% ITM 19 d.u.6,520.976,5222,556%0006.982,926,290.23EUROPÉIA96,45%
VBBRL291CALLR$ 26,5740,69% ATM 3 d.u.0,190.280,1958,333%0,010,0206.722,0000.19EUROPÉIA26,08%
VBBRA255CALLR$ 23,2637,70% ITM 19 d.u.2,950.882,9538,498%0006.603,202,550.4EUROPÉIA85,27%
VBBRF307CALLR$ 28,0831,32% OTM 125 d.u.2,040.512,04176,589%0005.794,1002.04AMERICANA42,07%
VBBRL256CALLR$ 23,3069,78% ITM 3 d.u.2,620.922,6255,03%0005.613,042,510.11EUROPÉIA90,76%
VBBRA265CALLR$ 24,1935,24% ITM 19 d.u.2,160.792,1641,176%0004.536,001,620.54EUROPÉIA76,51%
VBBRL288CALLR$ 26,3436,06% ATM 3 d.u.0,210.320,2123,529%0,030,0504.528,1800.21AMERICANA30,96%
VBBRM278PUTR$ 25,3628,34% ATM 19 d.u.0,49-0.350,49-27,941%0004.250,0000.49EUROPÉIA37,71%
VBBRA275CALLR$ 25,1231,10% ATM 19 d.u.1,410.681,4117,50%0004.230,000,690.72EUROPÉIA65,15%
VBBRM273PUTR$ 24,8937,64% ATM 19 d.u.0,56-0.310,5600003.601,3600.56EUROPÉIA34,67%
VBBRA285CALLR$ 26,0632,83% ATM 19 d.u.0,930.520,9322,368%0,5601,133.081,2600.93EUROPÉIA48,27%
VBBRL258CALLR$ 23,5477,97% ITM 3 d.u.2,450.872,4523,116%0,501,0002.621,952,270.18AMERICANA85,49%
VBBRA223CALLR$ 20,2276,55% ITM 19 d.u.6,050.916,0519,565%0002.420,005,590.46AMERICANA86,49%
VBBRA280CALLR$ 25,5933,81% ATM 19 d.u.1,200.61,2023,711%0,6601,322.313,000,220.98EUROPÉIA56,02%
VBBRA295CALLR$ 26,9929,20% ATM 19 d.u.0,460.350,4639,394%0,030,0502.249,2200.46EUROPÉIA31,73%
VBBRX281PUTR$ 25,6439,05% ATM 3 d.u.0,34-0.420,34-30,612%0002.182,4200.34EUROPÉIA43,24%
VBBRL263CALLR$ 24,0064,79% ITM 3 d.u.1,980.861,9876,786%0002.118,581,810.17AMERICANA84,50%
VBBRA30CALLR$ 27,4632,56% OTM 19 d.u.0,410.290,4164,00%0002.030,0000.41EUROPÉIA26,49%
VBBRM283PUTR$ 25,8229,34% ATM 19 d.u.0,71-0.440,71-57,485%0001.518,130,010.7EUROPÉIA46,95%
VBBRM275PUTR$ 25,1232,09% ATM 19 d.u.0,50-0.320,50-21,875%0001.485,3300.5EUROPÉIA35,39%
VBBRA310CALLR$ 28,3931,03% OTM 19 d.u.0,190.170,1958,333%0001.446,4700.19EUROPÉIA14,79%
VBBRM270PUTR$ 24,6632,27% ATM 19 d.u.0,36-0.250,36-16,279%0,350,250,451.438,8000.36EUROPÉIA28,07%
VBBRM280PUTR$ 25,5930,87% ATM 19 d.u.0,65-0.40,65-34,343%1,020,251,801.373,0400.65EUROPÉIA43,08%
VBBRN242PUTR$ 22,0133,50% OTM 44 d.u.0,15-0.090,15200,00%0001.215,8100.15EUROPÉIA10,94%
VBBRL273CALLR$ 24,9456,48% ATM 3 d.u.1,180.731,1847,50%0,6501,301.111,550,870.31AMERICANA70,91%
VBBRX278PUTR$ 25,4039,38% ATM 3 d.u.0,25-0.330,25-64,286%0,050,1001.048,6000.25EUROPÉIA34,93%
VBBRA293CALLR$ 26,7630,80% ATM 19 d.u.0,580.390,5834,884%0001.004,6000.58AMERICANA36,17%
VBBRL296CALLR$ 27,0441,40% ATM 3 d.u.0,100.170,10100,00%0,020,0301.000,0000.1EUROPÉIA15,41%
VBBRA250CALLR$ 21,6244,58% ITM 19 d.u.4,480.944,4817,277%2,5305,05955,724,190.29AMERICANA92,87%
VBBRA263CALLR$ 23,9633,17% ITM 19 d.u.2,300.832,3014,428%000916,001,850.45AMERICANA81,02%
VBBRA313CALLR$ 28,6229,85% OTM 19 d.u.0,140.140,1455,556%000856,9400.14AMERICANA11,85%