Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 17,80

    0,33 arrow +1,889%

    • 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
VBBRD178CALLR$ 17,8331,65% ATM 21 d.u.0,730.560,7321,667%0,780,740,8182.884,0000.73AMERICANA52,17%
VBBRO234PUTR$ 23,07169,13% ITM 2 d.u.5,30-0.955,30-4,159%000280.307,005,270.03EUROPÉIA96,32%
VBBRE171CALLR$ 17,1836,28% ATM 39 d.u.1,540.681,543,356%00077.738,000,620.92AMERICANA62,48%
VBBRD188CALLR$ 18,8331,09% OTM 21 d.u.0,320.320,326,667%0,280,050,5056.469,0000.32AMERICANA29,08%
VBBRO228PUTR$ 22,82169,03% ITM 2 d.u.5,06-0.945,06-1,748%2,464,92045.876,005,020.04EUROPÉIA95,71%
VBBRP258PUTR$ 25,8398,03% ITM 21 d.u.8,038-0.877,70-12,50%00030.800,008,030EUROPÉIA92,21%
VBBRO269PUTR$ 26,82319,51% ITM 2 d.u.9,201-0.98,953,468%00028.640,009,020EUROPÉIA94,28%
VBBRP225PUTR$ 22,5850,32% ITM 21 d.u.4,61-0.934,610,217%00028.121,004,780EUROPÉIA94,90%
VBBRC174CALLR$ 17,3232,02% ATM 2 d.u.0,540.840,5445,946%0,6101,2124.055,000,480.06AMERICANA83,65%
VBBRQ179PUTR$ 17,9335,67% ATM 39 d.u.0,88-0.440,88-2,222%00019.668,000,130.75EUROPÉIA49,15%
VBBRD173CALLR$ 17,3331,21% ATM 21 d.u.1,010.681,0116,092%1,081,001,1511.258,000,470.54AMERICANA64,51%
VBBRP173PUTR$ 17,3335,87% ATM 21 d.u.0,44-0.340,44-18,519%0,330,160,509.371,0000.44EUROPÉIA37,78%
VBBRO182PUTR$ 18,0745,05% ATM 2 d.u.0,43-0.630,43-14,00%0,150,3005.506,000,270.16EUROPÉIA64,41%
VBBRD168CALLR$ 16,8331,38% ITM 21 d.u.1,360.781,36-2,158%0,250,5004.374,000,970.39AMERICANA75,58%
VBBRD170CALLR$ 17,0830,21% ATM 21 d.u.1,160.741,1614,851%0,740,201,274.256,000,720.44EUROPÉIA71,02%
VBBRP168PUTR$ 16,8335,95% OTM 21 d.u.0,28-0.240,28-17,647%0,120,2304.212,0000.28EUROPÉIA27,68%
VBBRD183CALLR$ 18,3331,56% ATM 21 d.u.0,500.440,5016,279%0,340,080,604.194,0000.5AMERICANA40,18%
VBBRD193CALLR$ 19,3331,76% OTM 21 d.u.0,210.230,2131,25%0,200,150,254.178,0000.21AMERICANA20,41%
VBBRD180CALLR$ 18,0831,24% ATM 21 d.u.0,600.50,6022,449%0,560,111,014.070,0000.6EUROPÉIA46,10%
VBBRP180PUTR$ 18,0834,89% ATM 21 d.u.0,76-0.50,76-23,232%0004.070,000,280.48EUROPÉIA53,89%
VBBRO214PUTR$ 21,32126,54% ITM 2 d.u.3,55-0.943,558,232%0003.977,003,520.03EUROPÉIA95,03%
VBBRP218PUTR$ 21,8340,20% ITM 21 d.u.3,84-0.953,84-7,692%0003.840,004,030EUROPÉIA95,76%
VBBRC179CALLR$ 17,8231,74% ATM 2 d.u.0,200.50,2017,647%0,240,140,343.669,0000.2AMERICANA49,31%
VBBRP178PUTR$ 17,8334,72% ATM 21 d.u.0,63-0.440,63-20,253%0,590,360,813.402,000,030.6EUROPÉIA48,36%
VBBRO194PUTR$ 19,3289,57% ITM 2 d.u.1,62-0.831,621,25%0,140,2703.240,001,520.1EUROPÉIA85,40%
VBBRP190PUTR$ 19,0834,62% ITM 21 d.u.1,39-0.71,39-15,244%0003.058,001,280.11EUROPÉIA73,78%
VBBRP208PUTR$ 20,8345,24% ITM 21 d.u.2,97-0.852,97-1,656%0002.970,003,030EUROPÉIA88,22%
VBBRO184PUTR$ 18,3245,83% ATM 2 d.u.0,61-0.750,61-30,682%0002.400,000,520.09EUROPÉIA75,82%
VBBRP183PUTR$ 18,3336,86% ATM 21 d.u.0,94-0.550,94-13,761%0002.304,000,530.41EUROPÉIA58,98%
VBBRP163PUTR$ 16,3335,51% OTM 21 d.u.0,16-0.160,16-23,81%0,160,120,202.141,0000.16EUROPÉIA18,53%
VBBRE191CALLR$ 19,1832,22% OTM 39 d.u.0,510.360,5118,605%0002.040,0000.51AMERICANA31,08%
VBBRC182CALLR$ 18,0735,09% ATM 2 d.u.0,120.330,1233,333%0,310,010,601.862,0000.12EUROPÉIA32,13%
VBBRO169PUTR$ 16,8243,40% OTM 2 d.u.0,02-0.070,02-66,667%0,110,010,201.799,0000.02EUROPÉIA7,05%
VBBRP170PUTR$ 17,0833,97% ATM 21 d.u.0,32-0.280,32-33,333%0,400,200,601.722,0000.32EUROPÉIA31,48%
VBBRO175PUTR$ 17,5742,32% ATM 2 d.u.0,16-0.350,16-40,741%0001.519,0000.16EUROPÉIA36,19%
VBBRC172CALLR$ 17,0753,27% ATM 2 d.u.0,830.820,8353,704%0001.353,000,730.1EUROPÉIA81,07%
VBBRD190CALLR$ 19,0832,01% OTM 21 d.u.0,270.280,2735,00%0,030,0601.334,0000.27EUROPÉIA24,81%
VBBRO204PUTR$ 20,32111,18% ITM 2 d.u.2,58-0.92,580,781%0001.290,002,520.06EUROPÉIA91,56%
VBBRQ169PUTR$ 16,9336,26% OTM 39 d.u.0,49-0.290,49-12,50%0001.281,0000.49EUROPÉIA33,69%
VBBRE206CALLR$ 20,6832,72% OTM 39 d.u.0,200.170,20-9,091%0,1200,231.228,0000.2AMERICANA14,16%
VBBRP203PUTR$ 20,3338,03% ITM 21 d.u.2,45-0.852,45-3,162%0,521,0301.225,002,530EUROPÉIA87,84%
VBBRO189PUTR$ 18,8265,34% ITM 2 d.u.1,10-0.821,103,774%0,450,9001.087,001,020.08EUROPÉIA83,36%
VBBRP213PUTR$ 21,3335,47% ITM 21 d.u.3,34-0.953,34-7,989%0001.002,003,530EUROPÉIA95,66%
VBBRO229PUTR$ 22,57144,31% ITM 2 d.u.4,78-0.964,78-5,534%0,030,050956,004,770.01EUROPÉIA97,15%
VBBRO179PUTR$ 17,8240,97% ATM 2 d.u.0,26-0.490,26-35,00%0,080,150948,000,020.24EUROPÉIA50,83%
VBBRO174PUTR$ 17,3234,02% ATM 2 d.u.0,05-0.170,05-75,00%0,020,040810,0000.05EUROPÉIA17,86%
VBBRE186CALLR$ 18,6832,56% ATM 39 d.u.0,690.440,691,471%0,4500,90769,0000.69AMERICANA38,83%
VBBRP188PUTR$ 18,8335,52% ITM 21 d.u.1,23-0.651,23-12,766%000723,001,030.2EUROPÉIA68,94%
VBBRD203CALLR$ 20,3331,33% OTM 21 d.u.0,070.10,0716,667%0,030,060716,0000.07AMERICANA8,15%
VBBRQ156PUTR$ 15,6837,85% OTM 39 d.u.0,21-0.140,210000680,0000.21EUROPÉIA18,08%