Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 21,02

    -0,19 arrow -0,896%

    • R$ 21,75

      Máxima

    • R$ 21,02

      Mínima

    • 10.957.100,00

      Volume

    • 01/08/25, 18:39:09

      Último Negócio

    • R$ 21,65

      Abertura

    • R$ 233,87

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 40,20%

      IV (1a)

    • 28,24%

      EWMA (1a)

    • 1,32

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VBBRH9810R$ 11,261
00009,810000
000VBBRT981
VBBRH1280R$ 8,271
000012,810000
000VBBRT128
VBBRH1330R$ 7,771
000013,310000
000VBBRT133
VBBRH1350R$ 7,521
000013,560000
000VBBRT135
VBBRH1380R$ 7,271
000013,810000
000VBBRT138
VBBRH1430R$ 6,781
000014,310000
000VBBRT143
VBBRH1480R$ 6,281
000014,810000
000VBBRT148
VBBRH153R$ 5,82R$ 5,820.97
000015,310000
-0.010,01R$ 0,01VBBRT153
VBBRH1550R$ 5,531
000015,560000
000VBBRT155
VBBRH158R$ 5,70R$ 5,700.88
-12,30800015,810000
000VBBRT158
VBBRH1630R$ 4,791
000016,310000
-0.020,02R$ 0,02VBBRT163
VBBRH168R$ 4,75R$ 4,750.85
000016,810000
-0.030,03R$ 0,03VBBRT168
VBBRH1700R$ 4,041
000017,060,0900,050
-0.020,02R$ 0,02VBBRT170
VBBRH173R$ 4,11R$ 4,110.86
00,010,01017,310,200,010,110
-0.020,02R$ 0,02VBBRT173
VBBRH178R$ 4,00R$ 4,000.79
000017,813,590,021,810
-0.040,04R$ 0,04VBBRT178
VBBRH180R$ 3,041
000018,060,4000,200
-0.060,06R$ 0,06VBBRT18
VBBRH190R$ 3,21R$ 3,210.81
5,94100018,31000-16,667
-0.060,05R$ 0,05VBBRT190
VBBRH193R$ 1,91R$ 2,551
000018,560000
-0.080,07R$ 0,07VBBRT193
VBBRH195R$ 1,83R$ 2,301
000018,810,4000,200
-0.10,09R$ 0,09VBBRT195
VBBRH198R$ 2,55R$ 2,550.76
000019,0600027,273
-0.130,14R$ 0,14VBBRT198
VBBRH200R$ 1,35R$ 1,801
000019,3100,050,03-18,75
-0.140,13R$ 0,13VBBRT200
VBBRH203R$ 2,12R$ 2,120.72
000019,5600,030,020
-0.180,18R$ 0,18VBBRT203
VBBRH205R$ 1,53R$ 1,530.79
000019,810004,00
-0.230,26R$ 0,26VBBRT205
VBBRH210R$ 1,59R$ 1,590.69
00,060,11020,0600,110,06-6,667
-0.260,28R$ 0,28VBBRT210
VBBRH21R$ 1,57R$ 1,570.64
000020,3100,150,089,375
-0.30,35R$ 0,35VBBRT21
VBBRH213R$ 1,20R$ 1,200.62
-8,39700020,5600,170,0925,00
-0.360,45R$ 0,45VBBRT213
VBBRH215R$ 1,13R$ 1,130.57
-0,87700020,811,450,100,785,769
-0.410,55R$ 0,55VBBRT215
VBBRH218R$ 0,86R$ 0,860.53
-15,6860,280,55021,0600,600,307,937
-0.470,68R$ 0,68VBBRT218
VBBRH220R$ 0,80R$ 0,800.49
-3,6140,020,03021,3100,500,250
-0.530,74R$ 0,74VBBRT220
VBBRH223R$ 0,69R$ 0,690.44
00,760,201,3221,5600032,836
-0.590,89R$ 0,89VBBRT223
VBBRH225R$ 0,52R$ 0,520.39
-10,34500021,8100,250,1335,065
-0.651,04R$ 1,04VBBRT225
VBBRH219R$ 0,49R$ 0,490.35
-33,7840,010,02022,060000
-0.970,944R$ 0,89VBBRT219
VBBRH22R$ 0,39R$ 0,390.31
-9,3020,020,03022,310000
-0.991,189R$ 1,02VBBRT22
VBBRH224R$ 0,29R$ 0,290.26
-14,7060,080,15022,56000-4,142
-0.791,62R$ 1,62VBBRT224
VBBRH228R$ 0,26R$ 0,260.23
-3,7040,310,110,5022,810000
-0.841,81R$ 1,81VBBRT228
VBBRH230R$ 0,36R$ 0,360.25
00,020,04023,060000
-0.981,94R$ 1,94VBBRT230
VBBRH233R$ 0,22R$ 0,220.19
00,440,150,7323,310000
-0.842,34R$ 2,34VBBRT233
VBBRH235R$ 0,12R$ 0,120.13
-14,2860,010,02023,560000
-0.912,50R$ 2,50VBBRT235
VBBRH250R$ 0,12R$ 0,120.12
-7,6920,160,030,3023,8102,001,000
-12,68R$ 2,17VBBRT250
VBBRH240R$ 0,08R$ 0,080.09
-20,000,080,050,1024,060000
-12,9290VBBRT240
VBBRH243R$ 0,06R$ 0,060.07
-14,2860,070,050,0824,310000
-13,177R$ 2,19VBBRT243
VBBRH245R$ 0,05R$ 0,050.06
-16,6670,0500,1024,560000
-0.93,534R$ 2,62VBBRT245
VBBRH248R$ 0,04R$ 0,040.05
000024,810000
-0.853,91R$ 3,91VBBRT248
VBBRH25R$ 0,03R$ 0,030.04
000025,060000
-13,924R$ 3,28VBBRT25
VBBRH253R$ 0,02R$ 0,020.03
000025,310000
-14,1730VBBRT253
VBBRH258R$ 0,04R$ 0,040.04
000025,810000
-14,67R$ 4,04VBBRT258
VBBRH260R$ 0,01R$ 0,010.01
000026,060000
-14,9190VBBRT260
VBBRH263R$ 0,01R$ 0,010.01
000026,310000
-15,1680VBBRT263
VBBRH275R$ 0,01R$ 0,010.01
00,0100,0127,560000
-0.926,548R$ 6,16VBBRT275
VBBRH285000
000028,560000
-0.659,269R$ 7,15VBBRT285
VBBRH473R$ 0,01R$ 0,010.01
00,0100,0146,810000
-0.826,77R$ 26,77VBBRT473
VBBRH472000
000047,310000
-126,0710VBBRT472