Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 23,80

    -0,15 arrow -0,626%

    • R$ 24,04

      Máxima

    • R$ 23,70

      Mínima

    • 5.615.900,00

      Volume

    • 31/10/25, 18:28:04

      Último Negócio

    • R$ 23,94

      Abertura

    • R$ 133,96

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 29,74%

      IV (1a)

    • 26,32%

      EWMA (1a)

    • 1,37

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VBBRK234CALLR$ 23,4831,06% ATM 15 d.u.0,990.630,9900,030,05017.074,000,320.67EUROPÉIA59,60%
VBBRW239PUTR$ 23,9829,04% ATM 15 d.u.0,67-0.480,67-15,19%00016.768,000,180.49EUROPÉIA51,30%
VBBRX243PUTR$ 24,3627,54% ATM 35 d.u.1,04-0.51,04-7,143%00011.301,000,560.48EUROPÉIA54,06%
VBBRK242CALLR$ 24,2330,72% ATM 15 d.u.0,600.460,6025,00%1,070,231,919.335,0000.6AMERICANA43,13%
VBBRX278PUTR$ 27,8622,04% ITM 35 d.u.3,60-0.953,6000009.000,004,060EUROPÉIA95,90%
VBBRK249CALLR$ 24,9830,88% ATM 15 d.u.0,340.310,343,03%0,410,110,718.780,0000.34EUROPÉIA28,19%
VBBRK254CALLR$ 25,4830,24% OTM 15 d.u.0,210.220,2100,160,080,237.822,0000.21EUROPÉIA19,58%
VBBRK232CALLR$ 23,2332,75% ATM 15 d.u.1,180.671,18-1,667%0007.661,000,570.61AMERICANA64,07%
VBBRK239CALLR$ 23,9830,99% ATM 15 d.u.0,720.520,72-2,703%0,510,020,996.245,0000.72EUROPÉIA48,60%
VBBRL238CALLR$ 23,8629,82% ATM 35 d.u.1,240.581,24-4,615%0004.687,0001.24AMERICANA53,36%
VBBRL223CALLR$ 22,3630,65% ITM 35 d.u.2,210.782,21-10,887%0004.199,001,440.77AMERICANA74,13%
VBBRX238PUTR$ 23,8628,00% ATM 35 d.u.0,81-0.420,81-10,989%0003.564,000,060.75EUROPÉIA46,15%
VBBRK237CALLR$ 23,7331,10% ATM 15 d.u.0,850.570,85-4,494%0,120,2303.074,000,070.78AMERICANA54,10%
VBBRK247CALLR$ 24,7330,62% ATM 15 d.u.0,410.350,4128,125%0,520,120,922.861,0000.41AMERICANA32,75%
VBBRL236CALLR$ 23,6131,71% ATM 35 d.u.1,440.611,44-0,69%0002.448,000,191.25EUROPÉIA56,42%
VBBRX213PUTR$ 21,3631,02% OTM 35 d.u.0,18-0.130,18-10,00%0001.206,0000.18EUROPÉIA15,06%
VBBRL241CALLR$ 24,1127,44% ATM 35 d.u.1,030.541,03-8,85%0001.030,0001.03EUROPÉIA49,96%
VBBRA213CALLR$ 21,3134,46% ITM 51 d.u.3,400.833,4000001.010,002,490.91AMERICANA78,96%
VBBRK222CALLR$ 22,2338,13% ITM 15 d.u.1,990.811,99-6,573%000995,001,570.42AMERICANA77,94%
VBBRX241PUTR$ 24,1129,47% ATM 35 d.u.0,98-0.460,9812,644%0,090,170980,000,310.67EUROPÉIA50,33%
VBBRL213CALLR$ 21,3636,42% ITM 35 d.u.3,110.843,119,507%000938,002,440.67AMERICANA80,57%
VBBRW237PUTR$ 23,7330,35% ATM 15 d.u.0,58-0.430,581,754%0,050,090916,0000.58EUROPÉIA45,73%
VBBRW217PUTR$ 21,7331,31% OTM 15 d.u.0,08-0.090,08-33,333%000776,0000.08EUROPÉIA10,49%
VBBRK252CALLR$ 25,2331,64% OTM 15 d.u.0,290.270,29-3,333%0,310,100,52728,0000.29AMERICANA24,38%
VBBRN227PUTR$ 22,7328,33% ATM 76 d.u.0,65-0.270,650000650,0000.65EUROPÉIA31,92%
VBBRB272CALLR$ 27,2328,55% OTM 76 d.u.0,650.30,650000650,0000.65AMERICANA24,60%
VBBRL256CALLR$ 25,6129,51% OTM 35 d.u.0,530.330,5310,417%000610,0000.53EUROPÉIA28,87%
VBBRA300CALLR$ 29,2330,84% OTM 300 d.u.2,680.512,680000536,0002.68AMERICANA37,48%
VBBRA250CALLR$ 23,8131,18% ATM 51 d.u.1,640.61,64-31,667%1,5003,00492,0001.64AMERICANA54,56%
VBBRW234PUTR$ 23,4828,37% ATM 15 d.u.0,43-0.370,43-8,511%0,800,311,29441,0000.43EUROPÉIA39,25%
VBBRL261CALLR$ 26,1130,11% OTM 35 d.u.0,420.270,42-26,316%0,2800,56420,0000.42EUROPÉIA23,55%
VBBRL268CALLR$ 26,8629,56% OTM 35 d.u.0,260.190,26-33,333%000338,0000.26AMERICANA16,13%
VBBRW227PUTR$ 22,7329,51% ATM 15 d.u.0,22-0.220,22-21,429%0,250,180,31243,0000.22EUROPÉIA23,87%
VBBRW232PUTR$ 23,2328,86% ATM 15 d.u.0,35-0.310,35-16,667%0,710,211,20175,0000.35EUROPÉIA33,76%
VBBRL233CALLR$ 23,3629,80% ATM 35 d.u.1,520.651,52-3,797%000152,000,441.08AMERICANA60,84%
VBBRX226PUTR$ 22,6129,32% OTM 35 d.u.0,40-0.250,40-23,077%0,050,090118,0000.4EUROPÉIA28,10%
VBBRF324CALLR$ 32,4830,31% OTM 157 d.u.0,570.20,57-42,424%000114,0000.57EUROPÉIA13,99%
VBBRX231PUTR$ 23,1128,84% ATM 35 d.u.0,54-0.310,54-1,818%0,4000,80108,0000.54EUROPÉIA34,90%
VBBRL243CALLR$ 24,3630,20% ATM 35 d.u.1,010.51,01-3,81%000101,0001.01AMERICANA45,92%
VBBRK244CALLR$ 24,4830,73% ATM 15 d.u.0,500.410,5000,6601,31100,0000.5EUROPÉIA37,83%
VBBRX228PUTR$ 22,8629,21% ATM 35 d.u.0,47-0.280,47-22,951%0,470,260,6794,0000.47EUROPÉIA31,51%
VBBRM250PUTR$ 23,8127,99% ATM 51 d.u.0,90-0.390,90-18,182%0,6801,3590,000,010.89EUROPÉIA44,33%
VBBRW222PUTR$ 22,2330,77% OTM 15 d.u.0,14-0.150,14-6,667%0,060,11070,0000.14EUROPÉIA16,49%
VBBRK264CALLR$ 26,4830,56% OTM 15 d.u.0,080.10,08-11,111%0,010,01068,0000.08EUROPÉIA8,62%
VBBRW209PUTR$ 20,9836,84% OTM 15 d.u.0,06-0.060,0620,00%00052,0000.06EUROPÉIA7,43%
VBBRX211PUTR$ 21,1130,02% OTM 35 d.u.0,13-0.10,13-35,00%00051,0000.13EUROPÉIA11,95%
VBBRX223PUTR$ 22,3629,51% OTM 35 d.u.0,34-0.220,34-5,556%0,2200,4334,0000.34EUROPÉIA24,93%
VBBRW229PUTR$ 22,9830,28% ATM 15 d.u.0,30-0.270,30-6,25%0,050,10030,0000.3EUROPÉIA29,38%
VBBRW219PUTR$ 21,9830,46% OTM 15 d.u.0,10-0.110,10-23,077%0,030,05010,0000.1EUROPÉIA12,77%
VBBRL288CALLR$ 28,8630,55% OTM 35 d.u.0,080.070,08-20,00%0008,0000.08AMERICANA5,58%