Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 23,63

    -0,25 arrow -1,047%

    • R$ 24,06

      Máxima

    • R$ 23,60

      Mínima

    • 12.203.700,00

      Volume

    • 13/05/24, 17:57:26

      Último Negócio

    • R$ 24,05

      Abertura

    • R$ 289,11

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 28,20%

      IV (1a)

    • 27,38%

      EWMA (1a)

    • 1,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VBBRF220CALLR$ 21,4425,85% ITM 27 d.u.2,570.912,57000010.306,002,190.38AMERICANA89,83%
VBBRE218CALLR$ 21,2458,80% ITM 3 d.u.2,450.962,45-8,922%0,010,0109.800,002,390.06AMERICANA95,09%
VBBRG233CALLR$ 23,3931,24% ATM 47 d.u.1,690.631,6900008.898,000,241.45AMERICANA57,45%
VBBRR260PUTR$ 25,4430,58% ITM 27 d.u.1,87-0.711,8722,222%2,001,002,997.717,001,810.06EUROPÉIA74,16%
VBBRF240CALLR$ 23,4429,49% ATM 27 d.u.1,180.611,18-13,235%0,960,421,506.318,000,190.99AMERICANA57,13%
VBBRQ253PUTR$ 24,7435,42% ATM 3 d.u.1,13-0.871,1315,306%0,210,4205.519,001,110.02EUROPÉIA87,84%
VBBRE248CALLR$ 24,2436,46% ATM 3 d.u.0,160.280,16-46,667%0,050,1005.246,0000.16AMERICANA26,71%
VBBRG238CALLR$ 23,8930,38% ATM 47 d.u.1,390.571,3900004.749,0001.39AMERICANA51,43%
VBBRF260CALLR$ 25,4427,82% OTM 27 d.u.0,340.270,34-20,93%0,020,0404.501,0000.34AMERICANA24,10%
VBBRF186CALLR$ 17,6942,81% ITM 27 d.u.6,200.996,2013,761%0004.340,005,940.26EUROPÉIA98,19%
VBBRR250PUTR$ 24,4429,03% ATM 27 d.u.1,16-0.561,16-23,684%0003.956,000,810.35EUROPÉIA60,09%
VBBRS228PUTR$ 22,8931,87% ATM 47 d.u.0,72-0.320,72-20,00%0003.782,0000.72EUROPÉIA36,75%
VBBRQ243PUTR$ 23,7435,16% ATM 3 d.u.0,40-0.520,4014,286%0,880,261,503.546,000,110.29EUROPÉIA53,98%
VBBRR255PUTR$ 24,9429,86% ITM 27 d.u.1,50-0.641,5050,00%0002.548,001,310.19EUROPÉIA67,67%
VBBRQ248PUTR$ 24,2436,17% ATM 3 d.u.0,73-0.720,737,353%0,150,3002.370,000,610.12EUROPÉIA73,44%
VBBRS208PUTR$ 20,8933,30% OTM 47 d.u.0,25-0.140,258,696%0002.257,0000.25EUROPÉIA17,01%
VBBRS233PUTR$ 23,3932,02% ATM 47 d.u.0,92-0.380,92-2,128%0002.154,0000.92EUROPÉIA42,86%
VBBRE243CALLR$ 23,7442,29% ATM 3 d.u.0,400.480,40-21,569%0001.757,0000.4AMERICANA46,41%
VBBRR240PUTR$ 23,4428,96% ATM 27 d.u.0,65-0.390,653,175%0,280,5501.479,0000.65EUROPÉIA42,67%
VBBRF248CALLR$ 24,1928,01% ATM 27 d.u.0,760.480,76-5,00%0,130,2501.003,0000.76EUROPÉIA44,06%
VBBRQ238PUTR$ 23,2434,62% ATM 3 d.u.0,18-0.310,18-5,263%0,080,160880,0000.18EUROPÉIA32,18%
VBBRF250CALLR$ 24,4428,77% ATM 27 d.u.0,680.440,68-9,333%0,050,100879,0000.68AMERICANA39,86%
VBBRR226PUTR$ 21,6931,18% OTM 27 d.u.0,20-0.150,2000,4400,88780,0000.2EUROPÉIA17,75%
VBBRX22PUTR$ 21,0536,89% OTM 156 d.u.0,92-0.210,92-18,584%0,300,600736,0000.92EUROPÉIA29,78%
VBBRR235PUTR$ 22,9430,02% ATM 27 d.u.0,49-0.310,498,889%0,180,360606,0000.49EUROPÉIA34,67%
VBBRF245CALLR$ 23,9432,09% ATM 27 d.u.1,000.521,00-2,913%0,660,111,20500,0001AMERICANA48,25%
VBBRF270CALLR$ 26,4428,85% OTM 27 d.u.0,180.160,18-5,263%0,140,010,26470,0000.18AMERICANA13,80%
VBBRF265CALLR$ 25,9427,97% OTM 27 d.u.0,240.210,24-14,286%0,460,020,90453,0000.24AMERICANA18,08%
VBBRF268CALLR$ 26,1929,01% OTM 27 d.u.0,220.190,22-4,348%0,010,020440,0000.22EUROPÉIA16,25%
VBBRE238CALLR$ 23,2457,15% ATM 3 d.u.0,820.630,82-6,818%000410,000,390.43AMERICANA60,28%
VBBRR225PUTR$ 21,9429,81% OTM 27 d.u.0,22-0.170,22-8,333%0,280,120,44387,0000.22EUROPÉIA19,64%
VBBRE263CALLR$ 25,7451,19% OTM 3 d.u.0,040.070,04-33,333%0,040,030,05350,0000.04AMERICANA6,28%
VBBRQ233PUTR$ 22,7438,67% ATM 3 d.u.0,09-0.170,0900,080,050,10337,0000.09EUROPÉIA17,73%
VBBRR230PUTR$ 22,4430,49% OTM 27 d.u.0,35-0.240,352,941%0,130,250325,0000.35EUROPÉIA27,18%
VBBRE258CALLR$ 25,2444,26% OTM 3 d.u.0,050.10,05-44,444%0,140,040,25260,0000.05AMERICANA8,74%
VBBRF263CALLR$ 25,6928,46% OTM 27 d.u.0,300.240,30-23,077%0,080,150180,0000.3EUROPÉIA21,35%
VBBRR221PUTR$ 21,1932,83% OTM 27 d.u.0,15-0.120,15-16,667%000164,0000.15EUROPÉIA13,78%
VBBRQ218PUTR$ 21,2449,37% OTM 3 d.u.0,01-0.020,010000105,0000.01EUROPÉIA2,38%
VBBRE253CALLR$ 24,7442,30% ATM 3 d.u.0,100.170,10-23,077%0,240,050,42100,0000.1AMERICANA16,25%
VBBRR220PUTR$ 21,4432,41% OTM 27 d.u.0,18-0.140,1812,50%00090,0000.18EUROPÉIA15,99%
VBBRR215PUTR$ 20,9432,91% OTM 27 d.u.0,12-0.10,12-20,00%0,0600,1260,0000.12EUROPÉIA11,56%
VBBRF255CALLR$ 24,9428,30% OTM 27 d.u.0,490.350,49-19,672%0,390,020,7549,0000.49AMERICANA31,62%
VBBRQ228PUTR$ 22,2441,41% OTM 3 d.u.0,04-0.080,04-20,00%0,350,010,6840,0000.04EUROPÉIA8,80%
VBBRF290CALLR$ 28,4433,34% OTM 27 d.u.0,070.060,07-56,25%00031,0000.07AMERICANA5,21%
VBBRR210PUTR$ 20,4438,83% OTM 27 d.u.0,14-0.090,14-26,316%0,1000,1928,0000.14EUROPÉIA11,76%
VBBRF280CALLR$ 27,4431,86% OTM 27 d.u.0,120.110,1233,333%00024,0000.12AMERICANA8,82%
VBBRE286CALLR$ 27,9970,32% OTM 3 d.u.0,010.020,01-83,333%0,0100,0220,0000.01EUROPÉIA1,30%
VBBRF295CALLR$ 28,9434,81% OTM 27 d.u.0,060.050,06-53,846%00012,0000.06AMERICANA4,33%
VBBRE273CALLR$ 26,7453,74% OTM 3 d.u.0,010.020,01-90,00%0,020,010,037,0000.01AMERICANA1,74%
VBBRQ153PUTR$ 14,74180,89% OTM 3 d.u.0,01-0.010,010000000.01EUROPÉIA1,07%