Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 29,38

    -0,75 arrow -2,489%

    • R$ 29,94

      Máxima

    • R$ 28,73

      Mínima

    • 14.977.100,00

      Volume

    • 20/03/26, 18:32:46

      Último Negócio

    • R$ 29,90

      Abertura

    • R$ 436,39

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 36,34%

      IV (1a)

    • 27,67%

      EWMA (1a)

    • 1,27

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VBBRD18R$ 14,20R$ 14,200.97
000015,480000
-0.010,03R$ 0,03VBBRP18
VBBRD157R$ 14,47R$ 14,470.93
000015,730000
000VBBRP157
VBBRD1790R$ 11,581
000017,980000
000VBBRP179
VBBRD182R$ 12,60R$ 12,600.88
000018,230000
000VBBRP182
VBBRD217R$ 7,77R$ 7,861
-6,38600021,730000
-0.010,02R$ 0,02VBBRP217
VBBRD2190R$ 7,611
000021,980000
000VBBRP219
VBBRD222R$ 8,00R$ 8,000.87
000022,230000
000VBBRP222
VBBRD224R$ 7,15R$ 7,150.98
000022,480000
-0.010,02R$ 0,02VBBRP224
VBBRD227R$ 7,74R$ 7,740.84
000022,730000
-0.030,05R$ 0,05VBBRP227
VBBRD2290R$ 6,621
000022,980,0800,040
000VBBRP229
VBBRD2320R$ 6,381
000023,230,0800,040
000VBBRP232
VBBRD234R$ 6,99R$ 6,990.83
000023,480,0900,050
000VBBRP234
VBBRD237R$ 6,00R$ 6,000.94
000023,730,1000,050
000VBBRP237
VBBRD239R$ 5,60R$ 5,631
3,70400023,980,1200,060
-0.050,10R$ 0,10VBBRP239
VBBRD2420R$ 5,391
000024,230000
000VBBRP242
VBBRD244R$ 5,90R$ 5,900.82
000024,480000
-0.080,15R$ 0,15VBBRP244
VBBRD247R$ 4,93R$ 4,930.97
000024,7300045,455
-0.080,16R$ 0,16VBBRP247
VBBRD249R$ 4,75R$ 4,750.93
000024,980,5000,2544,444
-0.080,13R$ 0,13VBBRP249
VBBRD252R$ 4,95R$ 4,950.83
000025,230000
-0.080,14R$ 0,14VBBRP252
VBBRD254R$ 4,12R$ 4,151
-4,40800025,480000
-0.090,14R$ 0,14VBBRP254
VBBRD257R$ 4,06R$ 4,060.9
000025,73000141,667
-0.130,29R$ 0,29VBBRP257
VBBRD259R$ 4,14R$ 4,140.82
000025,9800,070,04-7,692
-0.130,24R$ 0,24VBBRP259
VBBRD262R$ 3,93R$ 3,930.81
000026,230000
-0.150,29R$ 0,29VBBRP262
VBBRD264R$ 3,97R$ 3,970.76
00,150,30026,4800042,308
-0.170,37R$ 0,37VBBRP264
VBBRD2670R$ 2,911
000026,730000
-0.150,26R$ 0,26VBBRP267
VBBRD269R$ 2,92R$ 2,920.84
-35,11100026,9800,030,0285,714
-0.220,52R$ 0,52VBBRP269
VBBRD272R$ 3,21R$ 3,210.74
00,030,05027,2300093,103
-0.230,56R$ 0,56VBBRP272
VBBRD274R$ 2,52R$ 2,520.79
000027,4800,120,06140,741
-0.260,65R$ 0,65VBBRP274
VBBRD277R$ 2,68R$ 2,680.71
000027,730000
-0.260,55R$ 0,55VBBRP277
VBBRD279R$ 2,04R$ 2,040.76
-18,07200027,981,000,120,5617,857
-0.290,66R$ 0,66VBBRP279
VBBRD282R$ 2,58R$ 2,580.65
000028,2300047,059
-0.320,75R$ 0,75VBBRP282
VBBRD284R$ 2,31R$ 2,310.64
000028,4800,500,2542,857
-0.351,00R$ 1,00VBBRP284
VBBRD287R$ 2,04R$ 2,040.62
000028,7300,210,1119,048
-0.371,00R$ 1,00VBBRP287
VBBRD289R$ 1,38R$ 1,380.62
-22,90500028,9800072,603
-0.41,26R$ 1,26VBBRP289
VBBRD292R$ 1,46R$ 1,460.58
-7,59500029,2300063,855
-0.431,36R$ 1,36VBBRP292
VBBRD295R$ 1,29R$ 1,290.55
-22,28900029,4800,350,1834,862
-0.451,47R$ 1,47VBBRP295
VBBRD297R$ 1,02R$ 1,020.51
-32,89500029,730000
-0.491,00R$ 1,00VBBRP297
VBBRD299R$ 0,89R$ 0,890.47
-35,50700029,9800,430,2255,263
-0.51,77R$ 1,77VBBRP299
VBBRD302R$ 1,05R$ 1,050.45
000030,230000
-0.581,19R$ 1,19VBBRP302
VBBRD304R$ 0,72R$ 0,720.4
-28,71300030,4800034,532
-0.561,87R$ 1,87VBBRP304
VBBRD307R$ 0,82R$ 0,820.39
000030,7300052,542
-0.621,80R$ 1,80VBBRP307
VBBRD310R$ 0,60R$ 0,600.34
-22,07800030,980000
-0.751,57R$ 1,57VBBRP310
VBBRD312R$ 0,53R$ 0,530.31
-38,3721,0202,0431,230000
-0.72,03R$ 2,03VBBRP312
VBBRD315R$ 0,46R$ 0,460.28
-40,2600031,4800077,037
-0.692,39R$ 2,39VBBRP315
VBBRD317R$ 0,41R$ 0,410.26
-43,83600031,730000
-0.842,20R$ 2,20VBBRP317
VBBRD319R$ 0,38R$ 0,380.24
-25,490,070,14031,980000
-0.922,34R$ 2,34VBBRP319
VBBRD322R$ 0,34R$ 0,340.22
-22,72700032,230000
-0.782,89R$ 2,89VBBRP322
VBBRD325R$ 0,29R$ 0,290.19
-19,4440,2900,5832,480000
-12,783R$ 2,25VBBRP325
VBBRD327R$ 0,27R$ 0,270.18
-38,63600032,730000
-0.713,82R$ 3,82VBBRP327
VBBRD329R$ 0,26R$ 0,260.17
-21,2120,070,13032,980000
-0.873,451R$ 2,66VBBRP329
VBBRD332R$ 0,24R$ 0,240.15
-46,66700033,230000
-0.993,53R$ 3,53VBBRP332
VBBRD334R$ 0,27R$ 0,270.16
000033,480000
-13,7730VBBRP334
VBBRD337R$ 0,15R$ 0,150.11
-31,81800033,730007,045
-0.754,71R$ 4,71VBBRP337
VBBRD339R$ 0,15R$ 0,150.11
-37,500,040,08033,980000
-14,269R$ 2,94VBBRP339
VBBRD342R$ 0,12R$ 0,120.09
-29,41200034,230000
-14,5160VBBRP342
VBBRD344R$ 0,13R$ 0,130.09
000034,480000
-14,764R$ 4,73VBBRP344
VBBRD347R$ 0,14R$ 0,140.09
00,1500,3034,730000
-15,0110VBBRP347
VBBRD349R$ 0,10R$ 0,100.07
-9,0910,030,06034,980000
-15,2590VBBRP349
VBBRD352R$ 0,11R$ 0,110.08
000035,230000
-15,5060VBBRP352
VBBRD354R$ 0,09R$ 0,090.06
000035,480000
-15,754R$ 4,52VBBRP354
VBBRD357R$ 0,28R$ 0,280.13
000035,730000
-16,0020VBBRP357
VBBRD359R$ 0,07R$ 0,070.05
-12,5000035,980000
-0.896,47R$ 4,64VBBRP359
VBBRD362R$ 0,06R$ 0,060.05
00,010,01036,230000
-16,4970VBBRP362
VBBRD364R$ 0,10R$ 0,100.06
000036,480000
-16,7440VBBRP364
VBBRD367R$ 0,09R$ 0,090.06
000036,730000
-16,9920VBBRP367
VBBRD369R$ 0,05R$ 0,050.04
000036,980000
-17,2390VBBRP369
VBBRD374000
000037,480000
-17,7340VBBRP374
VBBRD379R$ 0,03R$ 0,030.02
000037,980000
-18,230VBBRP379
VBBRD384R$ 0,08R$ 0,080.05
000038,480000
-18,7250VBBRP384
VBBRD389000
000038,980000
-19,220VBBRP389
VBBRD394000
000039,480000
-19,7150VBBRP394
VBBRD399000
000039,980000
-110,210VBBRP399
VBBRD404000
000040,480000
-110,7050VBBRP404
VBBRD409000
000040,980000
-111,200VBBRP409
VBBRD414000
000041,480000
-111,6950VBBRP414
VBBRD419000
000041,980000
-112,1910VBBRP419
VBBRD424000
000042,480000
-112,6860VBBRP424
VBBRD429R$ 0,02R$ 0,020.01
000042,980000
-113,1810VBBRP429