Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 21,02

    -0,19 arrow -0,896%

    • R$ 21,75

      Máxima

    • R$ 21,02

      Mínima

    • 10.957.100,00

      Volume

    • 01/08/25, 18:39:09

      Último Negócio

    • R$ 21,65

      Abertura

    • R$ 233,87

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 40,20%

      IV (1a)

    • 28,24%

      EWMA (1a)

    • 1,32

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VBBRU21PUTR$ 21,5633,53% ATM 35 d.u.1,13-0.51,135,607%000114.769,000,540.59EUROPÉIA54,81%
VBBRI218CALLR$ 21,0642,45% ATM 35 d.u.1,490.571,492,759%00089.402,0001.49AMERICANA50,92%
VBBRT220PUTR$ 21,3138,51% ATM 10 d.u.0,74-0.530,7400,250,50057.425,000,290.45EUROPÉIA55,95%
VBBRI21CALLR$ 21,5638,15% ATM 35 d.u.1,120.511,12-5,085%00047.782,0001.12AMERICANA45,13%
VBBRH215CALLR$ 20,8158,13% ATM 10 d.u.1,130.581,13-0,877%00029.351,000,210.92AMERICANA52,92%
VBBRH220CALLR$ 21,3152,91% ATM 10 d.u.0,800.490,80-3,614%0,020,03022.373,0000.8AMERICANA44,68%
VBBRT225PUTR$ 21,8138,03% ATM 10 d.u.1,04-0.651,0435,065%0,130,25022.369,000,790.25EUROPÉIA67,61%
VBBRI220CALLR$ 22,0640,28% ATM 35 d.u.0,980.450,98-16,239%0,800,341,2518.912,0000.98AMERICANA39,11%
VBBRU203PUTR$ 19,5636,67% OTM 35 d.u.0,42-0.230,42-12,50%0,080,15017.051,0000.42EUROPÉIA27,74%
VBBRI25CALLR$ 24,3136,23% OTM 35 d.u.0,280.190,28-6,667%0,070,13014.838,0000.28EUROPÉIA15,61%
VBBRT215PUTR$ 20,8142,06% ATM 10 d.u.0,55-0.410,555,769%0,780,101,4511.887,0000.55EUROPÉIA44,45%
VBBRT224PUTR$ 22,5639,70% ITM 10 d.u.1,62-0.791,62-4,142%00011.442,001,540.08EUROPÉIA80,74%
VBBRU220PUTR$ 22,0631,03% ATM 35 d.u.1,34-0.581,341,515%0,100,20010.782,001,040.3EUROPÉIA62,53%
VBBRH158CALLR$ 15,81142,34% ITM 10 d.u.5,700.885,70-12,308%00010.260,005,210.49AMERICANA81,08%
VBBRH224CALLR$ 22,5646,97% OTM 10 d.u.0,290.260,29-14,706%0,080,1509.875,0000.29EUROPÉIA22,75%
VBBRI165CALLR$ 16,5667,65% ITM 35 d.u.5,130.875,1300009.234,004,460.67AMERICANA81,37%
VBBRH223CALLR$ 21,5652,65% ATM 10 d.u.0,690.440,6900,760,201,327.567,0000.69EUROPÉIA40,32%
VBBRI225CALLR$ 22,5637,88% OTM 35 d.u.0,730.380,738,955%0,6801,354.028,0000.73AMERICANA32,87%
VBBRH218CALLR$ 21,0649,51% ATM 10 d.u.0,860.530,86-15,686%0,280,5503.773,0000.86EUROPÉIA49,35%
VBBRT223PUTR$ 21,5638,72% ATM 10 d.u.0,89-0.590,8932,836%0003.470,000,540.35EUROPÉIA61,81%
VBBRH219CALLR$ 22,0651,37% ATM 10 d.u.0,490.360,49-33,784%0,010,0203.314,0000.49EUROPÉIA31,82%
VBBRI210CALLR$ 20,3143,90% ATM 35 d.u.1,940.661,941,042%0003.298,000,711.23EUROPÉIA59,43%
VBBRU225PUTR$ 22,5626,99% ITM 35 d.u.1,55-0.681,554,73%0003.255,001,540.01EUROPÉIA71,69%
VBBRH213CALLR$ 20,5653,95% ATM 10 d.u.1,200.621,20-8,397%0002.741,000,460.74EUROPÉIA57,93%
VBBRI230CALLR$ 23,0639,22% OTM 35 d.u.0,620.330,625,085%0,060,1202.503,0000.62AMERICANA27,99%
VBBRI203CALLR$ 19,5641,15% ITM 35 d.u.2,340.752,34-17,895%0002.340,001,460.88AMERICANA69,51%
VBBRU218PUTR$ 21,0633,56% ATM 35 d.u.0,88-0.420,88-9,278%0002.311,000,040.84EUROPÉIA47,34%
VBBRH233CALLR$ 23,3152,91% OTM 10 d.u.0,220.190,2200,440,150,732.287,0000.22AMERICANA16,23%
VBBRH225CALLR$ 21,8148,00% ATM 10 d.u.0,520.390,52-10,345%0002.166,0000.52AMERICANA35,21%
VBBRH22CALLR$ 22,3149,63% OTM 10 d.u.0,390.310,39-9,302%0,020,0302.089,0000.39AMERICANA27,44%
VBBRU205PUTR$ 19,8135,42% OTM 35 d.u.0,46-0.260,46-6,122%0,060,1102.024,0000.46EUROPÉIA30,15%
VBBRU20PUTR$ 19,3135,97% OTM 35 d.u.0,34-0.20,349,677%0,430,250,601.913,0000.34EUROPÉIA24,18%
VBBRI245CALLR$ 24,5637,03% OTM 35 d.u.0,260.180,26-3,704%0,100,2001.620,0000.26AMERICANA14,32%
VBBRB18CALLR$ 17,2336,15% ITM 390 d.u.7,710.877,711,447%0001.542,003,793.92AMERICANA74,69%
VBBRL250CALLR$ 24,2332,87% OTM 349 d.u.3,570.613,57-12,285%0001.490,0003.57AMERICANA46,20%
VBBRI248CALLR$ 24,0638,36% OTM 35 d.u.0,370.230,37-7,50%0,2500,501.420,0000.37AMERICANA18,67%
VBBRT195PUTR$ 18,8146,23% OTM 10 d.u.0,09-0.10,0900,2000,401.350,0000.09EUROPÉIA11,20%
VBBRV202PUTR$ 20,2321,83% ATM 55 d.u.0,32-0.240,3200001.088,0000.32EUROPÉIA27,33%
VBBRU213PUTR$ 20,5632,32% ATM 35 d.u.0,63-0.350,63-11,268%000945,0000.63EUROPÉIA39,23%
VBBRU215PUTR$ 20,8134,95% ATM 35 d.u.0,81-0.390,8112,50%0,5000,99928,0000.81EUROPÉIA44,01%
VBBRI278CALLR$ 27,8135,81% OTM 35 d.u.0,030.030,03-50,00%0,0300,05796,0000.03EUROPÉIA2,12%
VBBRH243CALLR$ 24,3146,64% OTM 10 d.u.0,060.070,06-14,286%0,070,050,08776,0000.06AMERICANA5,98%
VBBRI260CALLR$ 26,0636,99% OTM 35 d.u.0,110.090,11-8,333%0,030,060713,0000.11AMERICANA6,72%
VBBRI250CALLR$ 25,0636,61% OTM 35 d.u.0,190.140,19-5,00%0,210,120,30610,0000.19AMERICANA11,04%
VBBRI223CALLR$ 22,3140,03% OTM 35 d.u.0,880.420,88-2,222%0,790,481,09528,0000.88EUROPÉIA36,21%
VBBRL220CALLR$ 20,8636,82% ATM 100 d.u.2,550.642,5530,769%000521,000,162.39AMERICANA55,54%
VBBRT203PUTR$ 19,5643,59% OTM 10 d.u.0,18-0.180,1800,020,030519,0000.18EUROPÉIA19,90%
VBBRT213PUTR$ 20,5642,29% ATM 10 d.u.0,45-0.360,4525,00%0,090,170449,0000.45EUROPÉIA38,91%
VBBRT218PUTR$ 21,0642,80% ATM 10 d.u.0,68-0.470,687,937%0,300,600382,000,040.64EUROPÉIA50,18%
VBBRT198PUTR$ 19,0648,36% OTM 10 d.u.0,14-0.130,1427,273%000370,0000.14EUROPÉIA15,35%