Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:46:46

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 17,82

    0,35 arrow +2,003%

    • R$ 17,90

      Máxima

    • R$ 17,54

      Mínima

    • 2.505.400,00

      Volume

    • 19/03/25, 12:46:46

      Último Negócio

    • R$ 17,65

      Abertura

    • R$ 44,53

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 33,57%

      IV (1a)

    • 31,16%

      EWMA (1a)

    • 1,37

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VBBRE171CALLR$ 17,1835,74% ATM 39 d.u.1,540.681,543,356%1,511,491,5277.738,000,640.9AMERICANA63,04%
VBBRD178CALLR$ 17,8333,07% ATM 21 d.u.0,770.560,7728,333%0,780,760,7948.382,0000.77AMERICANA52,39%
VBBRP173PUTR$ 17,3334,09% ATM 21 d.u.0,40-0.330,40-25,926%0,410,400,429.327,0000.4EUROPÉIA36,53%
VBBRD173CALLR$ 17,3334,80% ATM 21 d.u.1,090.671,0925,287%1,071,051,096.216,000,490.6AMERICANA63,13%
VBBRD170CALLR$ 17,0834,06% ATM 21 d.u.1,240.721,2422,772%1,231,221,251.910,000,740.5EUROPÉIA68,88%
VBBRP180PUTR$ 18,0834,89% ATM 21 d.u.0,75-0.490,75-24,242%0,740,720,751.860,000,260.49EUROPÉIA53,45%
VBBRQ179PUTR$ 17,9335,26% ATM 39 d.u.0,86-0.430,86-4,444%0,850,830,86430,000,110.75EUROPÉIA48,75%
VBBRD168CALLR$ 16,8337,41% ITM 21 d.u.1,470.751,475,755%1,421,391,44294,000,990.48AMERICANA71,76%
VBBRE176CALLR$ 17,6826,39% ATM 39 d.u.1,000.631,0001,211,191,2300,140.86AMERICANA58,62%
VBBRE186CALLR$ 18,6831,88% ATM 39 d.u.0,680.440,6800,730,710,74000.68AMERICANA39,05%
VBBRP190PUTR$ 19,0835,40% ITM 21 d.u.1,39-0.71,39-15,244%1,361,331,393.058,001,260.13EUROPÉIA73,03%
VBBRE191CALLR$ 19,1831,95% OTM 39 d.u.0,510.360,5118,605%0,550,530,562.040,0000.51AMERICANA31,28%
VBBRD180CALLR$ 18,0832,22% ATM 21 d.u.0,630.50,6328,571%0,650,630,672.034,0000.63EUROPÉIA46,58%
VBBRP183PUTR$ 18,3335,43% ATM 21 d.u.0,90-0.550,90-17,431%0,870,850,89720,000,510.39EUROPÉIA58,75%
VBBRP178PUTR$ 17,8334,66% ATM 21 d.u.0,62-0.440,62-21,519%0,620,600,63636,000,010.61EUROPÉIA47,90%
VBBRP188PUTR$ 18,8334,62% ITM 21 d.u.1,20-0.651,20-14,894%1,191,161,22600,001,010.19EUROPÉIA68,91%
VBBRD183CALLR$ 18,3332,61% ATM 21 d.u.0,530.450,5323,256%0,550,530,56262,0000.53AMERICANA40,84%
VBBRQ169PUTR$ 16,9339,41% OTM 39 d.u.0,56-0.30,5600,470,450,48000.56EUROPÉIA35,10%
VBBRQ174PUTR$ 17,4340,19% ATM 39 d.u.0,77-0.360,7700,640,620,65000.77EUROPÉIA42,54%
VBBRC172CALLR$ 17,0743,27% ATM 2 d.u.0,810.880,8150,00%0,790,760,82648,000,750.06EUROPÉIA86,93%
VBBRP168PUTR$ 16,8335,00% OTM 21 d.u.0,26-0.230,26-23,529%0,270,250,28338,0000.26EUROPÉIA26,68%
VBBRD188CALLR$ 18,8330,20% OTM 21 d.u.0,310.320,313,333%0,370,350,3862,0000.31AMERICANA29,06%
VBBRO172PUTR$ 17,0739,17% ATM 2 d.u.0,03-0.10,03-75,00%0,040,030,0432,0000.03EUROPÉIA10,67%
VBBRP163PUTR$ 16,3339,61% OTM 21 d.u.0,21-0.180,2100,160,150,17000.21EUROPÉIA21,15%
VBBRP170PUTR$ 17,0843,29% ATM 21 d.u.0,48-0.310,4800,340,320,35000.48EUROPÉIA35,81%
VBBRD190CALLR$ 19,0832,84% OTM 21 d.u.0,290.290,2945,00%0,290,270,31580,0000.29EUROPÉIA25,66%
VBBRP158PUTR$ 15,8336,13% OTM 21 d.u.0,09-0.10,09-25,00%0,090,080,10361,0000.09EUROPÉIA11,76%
VBBRP258PUTR$ 25,83118,93% ITM 21 d.u.8,281-0.817,70-12,50%00030.800,008,010EUROPÉIA88,90%
VBBRO228PUTR$ 22,82156,48% ITM 2 d.u.5,02-0.965,02-2,524%2,404,80012.550,005,000.02EUROPÉIA96,68%
VBBRO234PUTR$ 23,07114,22% ITM 2 d.u.5,23-0.995,2300004.707,005,250EUROPÉIA99,50%
VBBRO214PUTR$ 21,32135,27% ITM 2 d.u.3,55-0.923,558,232%0003.977,003,500.05EUROPÉIA93,82%
VBBRP218PUTR$ 21,8343,20% ITM 21 d.u.3,84-0.933,84-7,692%1,9203,843.840,004,010EUROPÉIA94,55%
VBBRO194PUTR$ 19,3293,65% ITM 2 d.u.1,62-0.821,621,25%0,140,2703.240,001,500.12EUROPÉIA84,09%
VBBRC179CALLR$ 17,8242,77% ATM 2 d.u.0,280.520,2864,706%0,250,220,273.020,0000.28AMERICANA50,32%
VBBRP208PUTR$ 20,8346,65% ITM 21 d.u.2,97-0.842,97-1,656%1,412,8102.970,003,010EUROPÉIA87,41%
VBBRD193CALLR$ 19,3330,82% OTM 21 d.u.0,200.230,2025,00%0,230,210,252.035,0000.2AMERICANA20,13%
VBBRC182CALLR$ 18,0737,34% ATM 2 d.u.0,140.360,1455,556%0,140,120,161.832,0000.14EUROPÉIA34,29%
VBBRP213PUTR$ 21,3338,44% ITM 21 d.u.3,34-0.933,34-7,989%1,6703,341.002,003,510EUROPÉIA94,27%
VBBRO182PUTR$ 18,0755,27% ATM 2 d.u.0,48-0.590,48-4,00%0,2100,41960,000,250.23EUROPÉIA61,28%
VBBRO229PUTR$ 22,57156,89% ITM 2 d.u.4,78-0.954,78-5,534%2,394,780956,004,750.03EUROPÉIA96,02%
VBBRO189PUTR$ 18,8269,09% ITM 2 d.u.1,10-0.81,103,774%0,5201,03880,001,000.1EUROPÉIA81,62%
VBBRO175PUTR$ 17,5738,29% ATM 2 d.u.0,13-0.320,13-51,852%0,130,110,15869,0000.13EUROPÉIA33,46%
VBBRD203CALLR$ 20,3331,11% OTM 21 d.u.0,070.10,0716,667%0,030,060700,0000.07AMERICANA8,20%
VBBRD200CALLR$ 20,0832,68% OTM 21 d.u.0,110.130,1137,50%0,120,100,14562,0000.11EUROPÉIA11,55%
VBBRO184PUTR$ 18,3238,78% ATM 2 d.u.0,56-0.770,56-36,364%0,270,540516,000,500.06EUROPÉIA78,48%
VBBRO174PUTR$ 17,3241,86% ATM 2 d.u.0,08-0.210,08-60,00%0,070,050,08505,0000.08EUROPÉIA22,00%
VBBRO199PUTR$ 19,8274,80% ITM 2 d.u.2,01-0.942,01-5,189%0,921,840399,002,000.01EUROPÉIA94,67%
VBBRQ156PUTR$ 15,6836,09% OTM 39 d.u.0,18-0.130,180000360,0000.18EUROPÉIA16,56%
VBBRD195CALLR$ 19,5833,28% OTM 21 d.u.0,190.210,1946,154%0,180,160,20321,0000.19EUROPÉIA17,99%
VBBRC175CALLR$ 17,5740,37% ATM 2 d.u.0,410.670,4170,833%0,400,360,43235,000,250.16EUROPÉIA65,67%