Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:43:38

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 17,80

    0,33 arrow +1,889%

    • R$ 17,90

      Máxima

    • R$ 17,54

      Mínima

    • 7.083.600,00

      Volume

    • 19/03/25, 17:40:14

      Último Negócio

    • R$ 17,65

      Abertura

    • R$ 125,84

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 33,71%

      IV (1a)

    • 31,16%

      EWMA (1a)

    • 1,37

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VBBRD943R$ 7,20R$ 8,471
00009,430000
-0.030,07R$ 0,07VBBRP943
VBBRD9630R$ 8,271
00009,630000
000VBBRP963
VBBRD9830R$ 8,081
00009,830000
000VBBRP983
VBBRD1030R$ 7,581
000010,330000
-0.010,01R$ 0,01VBBRP103
VBBRD1080R$ 7,091
000010,830000
-0.030,07R$ 0,07VBBRP108
VBBRD1130R$ 6,591
000011,330000
-0.030,06R$ 0,06VBBRP113
VBBRD1150R$ 6,341
000011,580000
000VBBRP115
VBBRD1180R$ 6,101
000011,830000
000VBBRP118
VBBRD1230R$ 5,601
000012,330000
000VBBRP123
VBBRD1250R$ 5,361
000012,580000
-0.020,03R$ 0,03VBBRP125
VBBRD1280R$ 5,111
000012,830,1300,070
000VBBRP128
VBBRD1330R$ 4,611
000013,330000
-0.010,01R$ 0,01VBBRP133
VBBRD1350R$ 4,371
000013,580000
000VBBRP135
VBBRD138R$ 4,55R$ 4,550.86
000013,830,0700,040
000VBBRP138
VBBRD1430R$ 3,621
000014,330000
-0.070,09R$ 0,09VBBRP143
VBBRD1450R$ 3,381
000014,580000
-0.040,04R$ 0,04VBBRP145
VBBRD1480R$ 3,131
000014,830,140,020,080
-0.040,04R$ 0,04VBBRP148
VBBRD153R$ 1,92R$ 2,641
000015,330,1200,06-25,00
-0.070,06R$ 0,06VBBRP153
VBBRD155R$ 1,89R$ 2,391
000015,5800,060,0328,571
-0.090,09R$ 0,09VBBRP155
VBBRD158R$ 1,21R$ 2,141
000015,830,250,070,16-16,667
-0.110,10R$ 0,10VBBRP158
VBBRD160R$ 1,95R$ 1,950.92
00,901,80016,080,160,070,12-22,222
-0.140,14R$ 0,14VBBRP160
VBBRD163R$ 1,51R$ 1,651
000016,330,200,120,16-23,81
-0.160,16R$ 0,16VBBRP163
VBBRD168R$ 1,36R$ 1,360.78
-2,1580,250,50016,8300,230,12-17,647
-0.240,28R$ 0,28VBBRP168
VBBRD170R$ 1,16R$ 1,160.74
14,8510,740,201,2717,080,600,200,40-33,333
-0.280,32R$ 0,32VBBRP170
VBBRD173R$ 1,01R$ 1,010.68
16,0921,081,001,1517,330,500,160,33-18,519
-0.340,44R$ 0,44VBBRP173
VBBRD178R$ 0,73R$ 0,730.56
21,6670,780,740,8117,830,810,360,59-20,253
-0.440,63R$ 0,63VBBRP178
VBBRD180R$ 0,60R$ 0,600.5
22,4490,560,111,0118,08000-23,232
-0.50,76R$ 0,76VBBRP180
VBBRD183R$ 0,50R$ 0,500.44
16,2790,340,080,6018,33000-13,761
-0.550,94R$ 0,94VBBRP183
VBBRD188R$ 0,32R$ 0,320.32
6,6670,280,050,5018,83000-12,766
-0.651,23R$ 1,23VBBRP188
VBBRD190R$ 0,27R$ 0,270.28
35,000,030,06019,08000-15,244
-0.71,39R$ 1,39VBBRP190
VBBRD193R$ 0,21R$ 0,210.23
31,250,200,150,2519,330000
-0.681,80R$ 1,80VBBRP193
VBBRD195R$ 0,19R$ 0,190.21
46,1540,020,03019,580000
-0.721,93R$ 1,93VBBRP195
VBBRD198R$ 0,14R$ 0,140.16
55,55600019,830000
-0.732,20R$ 2,20VBBRP198
VBBRD200R$ 0,10R$ 0,100.13
25,000,120,090,1420,080000
-0.832,24R$ 2,24VBBRP200
VBBRD203R$ 0,07R$ 0,070.1
16,6670,030,06020,3301,030,52-3,162
-0.852,45R$ 2,45VBBRP203
VBBRD208R$ 0,04R$ 0,040.06
-20,000,0400,0720,83000-1,656
-0.852,97R$ 2,97VBBRP208
VBBRD213R$ 0,03R$ 0,030.04
00,0400,0821,33000-7,989
-0.953,34R$ 3,34VBBRP213
VBBRD215R$ 0,03R$ 0,030.04
200,000,0300,0521,580000
-0.93,66R$ 3,66VBBRP215
VBBRD218R$ 0,02R$ 0,020.03
00,0300,0521,83000-7,692
-0.953,84R$ 3,84VBBRP218
VBBRD223R$ 0,03R$ 0,030.04
00,0200,0422,330000
-0.974,31R$ 4,31VBBRP223
VBBRD225R$ 0,02R$ 0,020.03
000022,580000,217
-0.934,61R$ 4,61VBBRP225
VBBRD228R$ 0,02R$ 0,020.03
000022,830000
-0.894,95R$ 4,95VBBRP228
VBBRD233000
000023,330000
-15,2790VBBRP233
VBBRD235000
00,1000,1923,5801,330,670
-0.656,97R$ 6,97VBBRP235
VBBRD238R$ 0,03R$ 0,030.03
000023,830000
-15,7730VBBRP238
VBBRD245R$ 2,00R$ 2,000.39
000024,080000
-0.976,05R$ 6,05VBBRP245
VBBRD248R$ 0,01R$ 0,010.01
000024,830000
-16,7630VBBRP248
VBBRD250R$ 0,18R$ 0,180.1
000025,080000
-0.877,30R$ 7,30VBBRP250
VBBRD253R$ 0,06R$ 0,060.05
000025,330000
-0.817,77R$ 7,77VBBRP253
VBBRD255000
000025,580000
-17,5040VBBRP255
VBBRD258R$ 0,07R$ 0,070.05
000025,83000-12,50
-0.878,038R$ 7,70VBBRP258
VBBRD400000
000040,080000
-0.9721,904R$ 21,33VBBRP400
VBBRD45000
000045,080000
-126,80R$ 26,80VBBRP45