Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 21,50

    0,04 arrow +0,186%

    • R$ 21,69

      Máxima

    • R$ 21,30

      Mínima

    • 7.217.200,00

      Volume

    • 17/06/25, 17:46:38

      Último Negócio

    • R$ 21,42

      Abertura

    • R$ 155,53

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 33,73%

      IV (1a)

    • 29,06%

      EWMA (1a)

    • 1,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VBBRG225CALLR$ 21,7631,60% ATM 21 d.u.0,770.510,77-4,938%0,030,0501.248.850,0000.77EUROPÉIA47,66%
VBBRH230CALLR$ 23,0637,54% OTM 41 d.u.0,860.40,8626,471%0001.143.800,0000.86EUROPÉIA34,51%
VBBRT218PUTR$ 21,0634,50% ATM 41 d.u.0,78-0.360,7800001.037.400,0000.78EUROPÉIA40,86%
VBBRT210PUTR$ 20,0636,22% OTM 41 d.u.0,49-0.240,49-3,922%0,200,400651.847,0000.49EUROPÉIA29,25%
VBBRS197PUTR$ 19,7634,86% OTM 21 d.u.0,19-0.160,19-17,391%0,030,050257.875,0000.19EUROPÉIA18,51%
VBBRS187PUTR$ 18,7636,77% OTM 21 d.u.0,08-0.070,0800,010,020183.711,0000.08EUROPÉIA9,12%
VBBRF224CALLR$ 21,6647,52% ATM 1 d.u.0,190.410,19-36,667%0,010,01058.128,0000.19AMERICANA40,31%
VBBRG242CALLR$ 23,5129,29% OTM 21 d.u.0,180.190,1820,00%00054.468,0000.18AMERICANA16,58%
VBBRF194CALLR$ 18,66173,98% ITM 1 d.u.2,950.912,953,873%0,010,01046.320,002,840.11AMERICANA89,30%
VBBRS225PUTR$ 21,7630,57% ATM 21 d.u.0,77-0.490,772,667%00032.715,000,260.51EUROPÉIA52,30%
VBBRG187CALLR$ 18,7639,72% ITM 21 d.u.3,050.913,0539,908%00030.500,002,740.31EUROPÉIA88,99%
VBBRG227CALLR$ 22,0132,89% ATM 21 d.u.0,690.470,691,471%0,010,02026.978,0000.69AMERICANA42,85%
VBBRS215PUTR$ 20,7641,74% ATM 21 d.u.0,60-0.330,6057,895%0,460,300,6223.071,0000.6EUROPÉIA37,43%
VBBRG222CALLR$ 21,5131,84% ATM 21 d.u.0,900.560,90-6,25%0,600,041,1519.344,0000.9AMERICANA52,66%
VBBRT220PUTR$ 21,3134,98% ATM 41 d.u.0,90-0.390,90-8,163%00018.000,0000.9EUROPÉIA44,34%
VBBRF196CALLR$ 18,91147,32% ITM 1 d.u.2,670.922,6719,196%00017.976,002,590.08EUROPÉIA91,03%
VBBRG190CALLR$ 19,0138,61% ITM 21 d.u.2,820.92,8216,529%00016.920,002,490.33AMERICANA87,41%
VBBRS250PUTR$ 25,0136,16% ITM 21 d.u.3,34-0.93,3402,0004,0016.363,003,510EUROPÉIA91,88%
VBBRF214CALLR$ 20,6660,39% ATM 1 d.u.0,910.860,91-12,50%0,040,08015.959,000,840.07AMERICANA85,13%
VBBRG217CALLR$ 21,0132,05% ATM 21 d.u.1,190.661,19-6,299%0,770,081,4615.412,000,490.7AMERICANA62,55%
VBBRG23CALLR$ 22,5130,72% ATM 21 d.u.0,450.360,45-8,163%0,560,390,7315.046,0000.45AMERICANA33,00%
VBBRG197CALLR$ 19,7635,33% ITM 21 d.u.2,150.842,152,871%0,080,15012.320,001,740.41EUROPÉIA81,13%
VBBRS222PUTR$ 21,5131,10% ATM 21 d.u.0,66-0.440,66-23,256%0,4300,8611.634,000,010.65EUROPÉIA47,19%
VBBRS220PUTR$ 21,2631,95% ATM 21 d.u.0,57-0.390,57-3,39%0,8101,6211.293,0000.57EUROPÉIA42,35%
VBBRG215CALLR$ 20,7632,02% ATM 21 d.u.1,350.711,351,504%00010.524,000,740.61EUROPÉIA67,36%
VBBRF191CALLR$ 18,41142,95% ITM 1 d.u.3,130.963,13-2,188%0,511,0209.790,003,090.04EUROPÉIA95,39%
VBBRF199CALLR$ 19,16125,02% ITM 1 d.u.2,400.932,4020,00%0008.100,002,340.06AMERICANA92,37%
VBBRG200CALLR$ 20,0136,28% ITM 21 d.u.1,970.81,972,073%0,110,2108.090,001,490.48AMERICANA76,94%
VBBRR219PUTR$ 21,1650,38% ATM 1 d.u.0,13-0.30,13-18,75%0,050,1007.946,0000.13EUROPÉIA30,76%
VBBRG19CALLR$ 19,2639,60% ITM 21 d.u.2,620.872,6232,323%0007.860,002,240.38EUROPÉIA84,14%
VBBRH215CALLR$ 20,8140,23% ATM 41 d.u.1,990.661,9948,507%0006.965,000,691.3AMERICANA59,88%
VBBRG232CALLR$ 22,2632,90% ATM 21 d.u.0,590.420,5900,830,151,506.922,0000.59EUROPÉIA38,24%
VBBRL250CALLR$ 24,2331,93% OTM 380 d.u.4,070.654,0768,88%0005.987,0004.07AMERICANA49,96%
VBBRS212PUTR$ 20,5133,96% ATM 21 d.u.0,35-0.260,352,941%0005.032,0000.35EUROPÉIA29,38%
VBBRS23PUTR$ 22,5133,39% ATM 21 d.u.1,28-0.621,28-30,811%0004.995,001,010.27EUROPÉIA65,98%
VBBRT215PUTR$ 20,8136,28% ATM 41 d.u.0,74-0.330,7400004.144,0000.74EUROPÉIA38,43%
VBBRH22CALLR$ 22,3137,44% ATM 41 d.u.1,140.491,1416,327%0003.876,0001.14AMERICANA42,84%
VBBRF209CALLR$ 20,1670,49% ITM 1 d.u.1,380.931,382,222%0,040,0703.750,001,340.04AMERICANA92,49%
VBBRF229CALLR$ 22,1642,74% ATM 1 d.u.0,040.140,04-66,667%0,520,011,023.341,0000.04AMERICANA13,19%
VBBRG235CALLR$ 22,7631,90% OTM 21 d.u.0,400.320,408,108%0003.325,0000.4EUROPÉIA29,22%
VBBRH225CALLR$ 21,8137,32% ATM 41 d.u.1,360.551,365,426%0003.174,0001.36AMERICANA48,81%
VBBRH224CALLR$ 22,5636,61% ATM 41 d.u.1,010.461,0123,171%1,0002,002.805,0001.01EUROPÉIA39,88%
VBBRS217PUTR$ 21,0135,39% ATM 21 d.u.0,55-0.350,55-1,786%0,400,240,562.750,0000.55EUROPÉIA38,95%
VBBRS192PUTR$ 18,5135,35% OTM 21 d.u.0,05-0.050,0500002.311,0000.05EUROPÉIA6,39%
VBBRF219CALLR$ 21,1654,41% ATM 1 d.u.0,500.690,50-15,254%0,030,0602.196,000,340.16AMERICANA67,83%
VBBRX220PUTR$ 20,8633,92% ATM 131 d.u.1,15-0.31,15-6,504%1,380,901,861.377,0001.15EUROPÉIA39,07%
VBBRR23PUTR$ 21,4151,50% ATM 1 d.u.0,23-0.440,23-14,815%0,680,151,201.326,0000.23EUROPÉIA44,87%
VBBRT203PUTR$ 19,5637,43% OTM 41 d.u.0,39-0.20,39-57,609%0,060,1201.234,0000.39EUROPÉIA24,48%
VBBRG245CALLR$ 23,7630,44% OTM 21 d.u.0,160.170,1645,455%0001.017,0000.16EUROPÉIA14,50%
VBBRT195PUTR$ 18,8138,58% OTM 41 d.u.0,26-0.140,26-7,143%0,1800,35728,0000.26EUROPÉIA17,95%