Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:48

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 32,65

    -0,18 arrow -0,548%

    • R$ 33,18

      Máxima

    • R$ 32,26

      Mínima

    • 4.373.300,00

      Volume

    • 07/05/26, 12:21:44

      Último Negócio

    • R$ 32,87

      Abertura

    • R$ 143,16

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 28,66%

      IV (1a)

    • 26,74%

      EWMA (1a)

    • 1,27

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VBBRR334PUTR$ 33,2026,47% ATM 30 d.u.1,21-0.491,21-8,333%1,211,191,2374.897,000,550.66EUROPÉIA52,36%
VBBRF334CALLR$ 33,2025,36% ATM 30 d.u.1,120.511,12-24,324%1,101,081,1258.124,0001.12AMERICANA47,70%
VBBRF327CALLR$ 32,7026,45% ATM 30 d.u.1,420.581,42-10,692%1,361,341,3857.384,0001.42AMERICANA54,27%
VBBRQ333PUTR$ 33,1128,38% ATM 6 d.u.0,77-0.590,77-9,412%0,780,760,7939.631,000,460.31EUROPÉIA60,67%
VBBRE318CALLR$ 31,6143,80% ATM 6 d.u.1,550.711,5501,271,251,3018.779,001,040.51AMERICANA68,83%
VBBRR357PUTR$ 35,7032,14% ITM 30 d.u.3,07-0.733,0715,414%2,882,852,9015.868,003,050.02EUROPÉIA76,46%
VBBRF322CALLR$ 32,2029,68% ATM 30 d.u.1,840.631,84-25,506%1,651,631,6811.084,000,451.39AMERICANA59,31%
VBBRR322PUTR$ 32,2026,71% ATM 30 d.u.0,77-0.360,772,667%0,780,770,7910.769,0000.77EUROPÉIA39,27%
VBBRR352PUTR$ 35,2031,56% ITM 30 d.u.2,68-0.692,6816,522%2,482,452,5010.660,002,550.13EUROPÉIA72,67%
VBBRR327PUTR$ 32,7026,73% ATM 30 d.u.0,98-0.420,98-10,909%0,980,960,997.067,000,050.93EUROPÉIA45,81%
VBBRR342PUTR$ 34,2033,61% ATM 30 d.u.2,10-0.582,1001,781,751,805.250,001,550.55EUROPÉIA62,72%
VBBRQ338PUTR$ 33,6138,77% ATM 6 d.u.1,29-0.661,2901,111,091,134.440,000,960.33EUROPÉIA67,82%
VBBRF292CALLR$ 29,2041,92% ITM 30 d.u.4,360.834,3603,993,954,024.360,003,450.91AMERICANA79,01%
VBBRR329PUTR$ 32,9526,58% ATM 30 d.u.1,09-0.451,09-6,034%1,091,071,114.327,000,300.79EUROPÉIA49,08%
VBBRF297CALLR$ 29,7034,93% ITM 30 d.u.3,770.843,7703,553,513,592.963,002,950.82AMERICANA80,35%
VBBRR362PUTR$ 36,2026,01% ITM 30 d.u.3,26-0.823,2603,293,263,312.614,003,550EUROPÉIA84,67%
VBBRF319CALLR$ 31,7034,73% ATM 30 d.u.2,350.672,3501,981,952,012.585,000,951.4AMERICANA62,39%
VBBRR372PUTR$ 37,2028,01% ITM 30 d.u.4,17-0.874,171,956%4,184,104,272.502,004,550EUROPÉIA89,22%
VBBRE313CALLR$ 31,1144,28% ATM 6 d.u.1,920.781,9201,691,661,732.112,001,540.38AMERICANA76,37%
VBBRE323CALLR$ 32,1127,77% ATM 6 d.u.0,930.690,93-19,13%0,910,890,921.914,000,540.39AMERICANA67,01%
VBBRF329CALLR$ 32,9525,55% ATM 30 d.u.1,250.551,25-13,194%1,231,201,251.875,0001.25EUROPÉIA51,11%
VBBRE308CALLR$ 30,6168,40% ITM 6 d.u.2,660.762,6602,172,122,2102,040.62AMERICANA72,17%
VBBRQ343PUTR$ 34,1131,70% ATM 6 d.u.1,54-0.791,5401,521,491,5401,460.08EUROPÉIA80,39%
VBBRF309CALLR$ 30,7048,89% ITM 30 d.u.3,540.713,5402,722,692,7601,951.59AMERICANA64,52%
VBBRF312CALLR$ 31,2030,76% ATM 30 d.u.2,520.732,5202,342,312,3601,451.07AMERICANA69,88%
VBBRR337PUTR$ 33,7027,95% ATM 30 d.u.1,55-0.551,5501,481,451,5001,050.5EUROPÉIA58,55%
VBBRR344PUTR$ 34,4529,26% ITM 30 d.u.2,07-0.632,0701,941,921,9701,800.27EUROPÉIA66,60%
VBBRR347PUTR$ 34,7026,65% ITM 30 d.u.2,13-0.672,1302,122,092,1402,050.08EUROPÉIA70,54%
VBBRR364PUTR$ 36,4513,02% ITM 30 d.u.3,25-0.983,2503,493,453,5303,800EUROPÉIA98,34%
VBBRR367PUTR$ 36,7017,82% ITM 30 d.u.3,53-0.953,5303,723,683,7504,050EUROPÉIA95,36%
VBBRF337CALLR$ 33,7024,87% ATM 30 d.u.0,880.440,88-22,124%0,880,860,90228.398,0000.88AMERICANA40,85%
VBBRQ331PUTR$ 32,8628,02% ATM 6 d.u.0,62-0.520,62-13,889%0,630,610,6452.923,000,210.41EUROPÉIA53,92%
VBBRF344CALLR$ 34,4524,52% OTM 30 d.u.0,600.340,60-18,919%0,610,590,6336.340,0000.6EUROPÉIA31,08%
VBBRQ323PUTR$ 32,1130,49% ATM 6 d.u.0,34-0.330,34-20,93%0,310,300,3228.103,0000.34EUROPÉIA34,58%
VBBRR319PUTR$ 31,7026,91% ATM 30 d.u.0,60-0.30,60-21,053%0,620,600,6324.864,0000.6EUROPÉIA33,06%
VBBRR309PUTR$ 30,7027,81% OTM 30 d.u.0,36-0.20,36-21,739%0,370,360,3820.238,0000.36EUROPÉIA22,51%
VBBRF347CALLR$ 34,7025,34% OTM 30 d.u.0,560.320,56-24,324%0,540,520,5512.712,0000.56AMERICANA28,67%
VBBRF342CALLR$ 34,2026,15% ATM 30 d.u.0,750.380,75-21,875%0,690,670,718.840,0000.75AMERICANA34,91%
VBBRR312PUTR$ 31,2027,70% ATM 30 d.u.0,48-0.250,48-14,286%0,480,460,498.143,0000.48EUROPÉIA27,78%
VBBRQ328PUTR$ 32,6126,80% ATM 6 d.u.0,47-0.450,47-22,951%0,510,490,526.648,0000.47EUROPÉIA46,66%
VBBRE328CALLR$ 32,6124,25% ATM 6 d.u.0,560.550,56-35,632%0,610,590,626.306,000,040.52AMERICANA53,85%
VBBRQ348PUTR$ 34,6122,37% ITM 6 d.u.1,88-0.941,88-0,529%1,931,881,983.196,001,960EUROPÉIA94,70%
VBBRR314PUTR$ 31,4528,71% ATM 30 d.u.0,59-0.280,59-7,813%0,550,530,562.566,0000.59EUROPÉIA31,39%
VBBRF362CALLR$ 36,2027,16% OTM 30 d.u.0,300.190,30-16,667%0,230,220,241.290,0000.3AMERICANA16,28%
VBBRF352CALLR$ 35,2028,21% OTM 30 d.u.0,540.290,5400,410,390,42942,0000.54AMERICANA25,39%
VBBRR283PUTR$ 28,3130,32% OTM 30 d.u.0,09-0.060,09-35,714%0,100,090,10900,0000.09EUROPÉIA7,23%
VBBRQ318PUTR$ 31,6131,38% ATM 6 d.u.0,21-0.220,21-30,00%0,180,170,1933.176,0000.21EUROPÉIA23,94%
VBBRE333CALLR$ 33,1124,67% ATM 6 d.u.0,340.390,34-44,262%0,380,360,3925.656,0000.34AMERICANA38,01%
VBBRE338CALLR$ 33,6125,53% ATM 6 d.u.0,200.260,20-51,22%0,220,210,2323.543,0000.2AMERICANA24,93%
VBBRE33CALLR$ 33,8632,94% ATM 6 d.u.0,260.260,26-18,75%0,160,150,1718.837,0000.26EUROPÉIA24,81%