Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 18,82

    0,02 arrow +0,106%

    • R$ 18,98

      Máxima

    • R$ 18,44

      Mínima

    • 5.958.800,00

      Volume

    • 02/05/25, 18:25:27

      Último Negócio

    • R$ 18,76

      Abertura

    • R$ 111,80

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 34,18%

      IV (1a)

    • 30,08%

      EWMA (1a)

    • 1,40

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VBBRQ191PUTR$ 18,4138,72% ATM 9 d.u.0,33-0.340,33-10,811%0,510,011,0084.795,0000.33EUROPÉIA37,15%
VBBRR199PUTR$ 19,1634,30% ATM 33 d.u.0,94-0.480,94000051.700,000,340.6EUROPÉIA52,76%
VBBRF199CALLR$ 19,1630,86% ATM 33 d.u.0,830.520,83-4,598%00048.930,0000.83AMERICANA47,46%
VBBRE199CALLR$ 19,1639,69% ATM 9 d.u.0,450.440,457,143%0,050,10036.859,0000.45EUROPÉIA41,52%
VBBRR196PUTR$ 18,9131,86% ATM 33 d.u.0,75-0.430,75-7,407%0,4900,9826.593,000,090.66EUROPÉIA48,06%
VBBRR184PUTR$ 17,6636,25% OTM 33 d.u.0,39-0.250,3918,182%00021.530,0000.39EUROPÉIA29,14%
VBBRE194CALLR$ 18,6641,77% ATM 9 d.u.0,720.580,7210,769%0,070,13020.529,000,160.56EUROPÉIA55,07%
VBBRF214CALLR$ 20,6633,46% OTM 33 d.u.0,380.280,388,571%0,050,10018.686,0000.38AMERICANA24,50%
VBBRF204CALLR$ 19,6634,62% ATM 33 d.u.0,720.440,7212,50%00013.176,0000.72AMERICANA39,15%
VBBRQ204PUTR$ 19,6628,45% ATM 9 d.u.0,89-0.760,895,952%00011.749,000,840.05EUROPÉIA77,42%
VBBRR191PUTR$ 18,4131,61% ATM 33 d.u.0,53-0.350,53-1,852%0007.406,0000.53EUROPÉIA38,81%
VBBRE201CALLR$ 19,4138,58% ATM 9 d.u.0,340.370,343,03%0,380,030,736.769,0000.34AMERICANA34,60%
VBBRQ196PUTR$ 18,9135,86% ATM 9 d.u.0,51-0.490,51-10,526%0005.888,000,090.42EUROPÉIA51,43%
VBBRF194CALLR$ 18,6632,53% ATM 33 d.u.1,130.611,1300005.459,000,160.97AMERICANA56,29%
VBBRF196CALLR$ 18,9134,12% ATM 33 d.u.1,040.561,046,122%0,250,5005.200,0001.04EUROPÉIA51,50%
VBBRR174PUTR$ 16,6638,20% OTM 33 d.u.0,20-0.140,20-60,00%0005.000,0000.2EUROPÉIA17,47%
VBBRE196CALLR$ 18,9140,97% ATM 9 d.u.0,580.510,589,434%0,180,3503.386,0000.58AMERICANA48,39%
VBBRR204PUTR$ 19,6637,29% ATM 33 d.u.1,30-0.551,308,333%0002.730,000,840.46EUROPÉIA60,45%
VBBRQ206PUTR$ 19,9143,22% ITM 9 d.u.1,25-0.721,2523,762%0002.500,001,090.16EUROPÉIA74,96%
VBBRG220CALLR$ 21,2629,45% OTM 53 d.u.0,380.260,3800001.961,0000.38EUROPÉIA22,13%
VBBRE206CALLR$ 19,9136,95% OTM 9 d.u.0,180.240,18-5,263%0,400,060,731.590,0000.18AMERICANA21,93%
VBBRF19CALLR$ 19,9130,09% OTM 33 d.u.0,510.380,51-12,069%0001.582,0000.51EUROPÉIA33,90%
VBBRF209CALLR$ 20,1629,21% OTM 33 d.u.0,410.330,41-12,766%0,900,051,751.527,0000.41AMERICANA29,37%
VBBRR186PUTR$ 17,9136,85% OTM 33 d.u.0,48-0.290,486,667%0001.488,0000.48EUROPÉIA33,26%
VBBRE186CALLR$ 17,9120,69% ITM 9 d.u.1,020.921,02-14,286%0001.418,000,910.11AMERICANA91,42%
VBBRE189CALLR$ 18,1637,01% ATM 9 d.u.0,970.730,97-1,02%0001.340,000,660.31EUROPÉIA70,60%
VBBRG217CALLR$ 21,0130,21% OTM 53 d.u.0,460.30,4600001.141,0000.46AMERICANA25,26%
VBBRQ179PUTR$ 17,1644,07% OTM 9 d.u.0,09-0.110,0928,571%0,320,030,601.080,0000.09EUROPÉIA13,07%
VBBRQ194PUTR$ 18,6636,46% ATM 9 d.u.0,40-0.410,40-9,091%0001.006,0000.4EUROPÉIA43,77%
VBBRE192CALLR$ 17,6628,57% ITM 9 d.u.1,290.91,29-19,375%0,030,050903,001,160.13EUROPÉIA89,20%
VBBRF219CALLR$ 21,1630,71% OTM 33 d.u.0,220.20,22-38,889%0,2700,54787,0000.22AMERICANA16,93%
VBBRR189PUTR$ 18,1632,44% ATM 33 d.u.0,46-0.310,46-8,00%0,4000,80745,0000.46EUROPÉIA34,81%
VBBRG232CALLR$ 22,2630,82% OTM 53 d.u.0,240.180,240000703,0000.24EUROPÉIA14,35%
VBBRE204CALLR$ 19,6633,55% ATM 9 d.u.0,200.280,20-16,667%0,380,120,63600,0000.2EUROPÉIA25,87%
VBBRF201CALLR$ 19,4129,78% ATM 33 d.u.0,690.470,69-6,757%0,100,200414,0000.69EUROPÉIA42,77%
VBBRQ169PUTR$ 16,1652,03% OTM 9 d.u.0,04-0.050,040000388,0000.04EUROPÉIA6,08%
VBBRR179PUTR$ 17,1637,11% OTM 33 d.u.0,28-0.190,2821,739%0,060,120364,0000.28EUROPÉIA22,74%
VBBRF23CALLR$ 21,4130,03% OTM 33 d.u.0,170.160,17-15,00%0,1500,30340,0000.17EUROPÉIA13,91%
VBBRQ171PUTR$ 16,4150,33% OTM 9 d.u.0,05-0.060,0500,010,010335,0000.05EUROPÉIA7,47%
VBBRR181PUTR$ 17,4136,11% OTM 33 d.u.0,32-0.210,320000320,0000.32EUROPÉIA25,43%
VBBRR194PUTR$ 18,6634,63% ATM 33 d.u.0,71-0.390,711,429%000292,0000.71EUROPÉIA44,38%
VBBRQ186PUTR$ 17,9137,90% OTM 9 d.u.0,17-0.210,17-26,087%0,130,080,18289,0000.17EUROPÉIA23,55%
VBBRW180PUTR$ 17,2327,90% OTM 143 d.u.0,46-0.190,46-8,00%0,160,320276,0000.46EUROPÉIA25,28%
VBBRR169PUTR$ 16,1640,09% OTM 33 d.u.0,15-0.110,1536,364%0,120,030,20150,0000.15EUROPÉIA13,67%
VBBRS177PUTR$ 17,2631,72% OTM 53 d.u.0,32-0.20,32-49,206%000146,0000.32EUROPÉIA23,89%
VBBRQ176PUTR$ 16,9145,53% OTM 9 d.u.0,07-0.090,0700,020,040140,0000.07EUROPÉIA10,48%
VBBRV180PUTR$ 17,2330,86% OTM 118 d.u.0,52-0.210,520000104,0000.52EUROPÉIA27,41%
VBBRQ189PUTR$ 18,1639,04% ATM 9 d.u.0,25-0.280,25-13,793%0,670,031,3050,0000.25EUROPÉIA30,51%
VBBRE211CALLR$ 20,4132,30% OTM 9 d.u.0,060.110,06-33,333%0,070,030,1029,0000.06AMERICANA9,97%
VBBRR176PUTR$ 16,9137,82% OTM 33 d.u.0,24-0.160,24-25,00%0,1600,3224,0000.24EUROPÉIA20,11%