Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 21,50

    0,04 arrow +0,186%

    • R$ 21,69

      Máxima

    • R$ 21,30

      Mínima

    • 7.217.200,00

      Volume

    • 17/06/25, 17:46:38

      Último Negócio

    • R$ 21,42

      Abertura

    • R$ 155,53

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 33,73%

      IV (1a)

    • 29,06%

      EWMA (1a)

    • 1,34

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VBBRH9810R$ 11,901
00009,810000
000VBBRT981
VBBRH1280R$ 8,961
000012,810000
000VBBRT128
VBBRH1330R$ 8,471
000013,310000
000VBBRT133
VBBRH1350R$ 8,221
000013,560000
000VBBRT135
VBBRH1380R$ 7,981
000013,810000
000VBBRT138
VBBRH1430R$ 7,491
000014,310000
000VBBRT143
VBBRH1480R$ 7,001
000014,810000
000VBBRT148
VBBRH1530R$ 6,511
000015,310000
000VBBRT153
VBBRH1550R$ 6,271
000015,560000
000VBBRT155
VBBRH158R$ 4,83R$ 6,021
000015,810000
000VBBRT158
VBBRH1630R$ 5,531
000016,310000
-0.050,09R$ 0,09VBBRT163
VBBRH1680R$ 5,041
000016,810000
000VBBRT168
VBBRH1700R$ 4,801
000017,060000
-0.080,18R$ 0,18VBBRT170
VBBRH1730R$ 4,551
000017,310000
000VBBRT173
VBBRH1780R$ 4,061
000017,813,5901,800
-0.090,15R$ 0,15VBBRT178
VBBRH180R$ 3,821
000018,060,5500,280
-0.110,21R$ 0,21VBBRT18
VBBRH1900R$ 3,571
000018,310000
-0.120,24R$ 0,24VBBRT190
VBBRH193R$ 3,21R$ 3,331
000018,560000
-0.190,53R$ 0,53VBBRT193
VBBRH195R$ 1,60R$ 3,200.91
000018,810,3500,18-7,143
-0.140,26R$ 0,26VBBRT195
VBBRH198R$ 2,45R$ 2,841
000019,060000
000VBBRT198
VBBRH200R$ 4,93R$ 4,930.7
000019,310000
-0.020,01R$ 0,01VBBRT200
VBBRH203R$ 2,30R$ 2,351
000019,5600,120,06-57,609
-0.20,39R$ 0,39VBBRT203
VBBRH2050R$ 2,101
000019,810000
000VBBRT205
VBBRH210R$ 2,43R$ 2,430.74
000020,0600,400,20-3,922
-0.240,49R$ 0,49VBBRT210
VBBRH21R$ 2,04R$ 2,040.75
00,430,85020,310000
-0.280,60R$ 0,60VBBRT21
VBBRH213R$ 1,36R$ 1,371
000020,5600,360,180
-0.320,81R$ 0,81VBBRT213
VBBRH215R$ 1,99R$ 1,990.66
48,50700020,810000
-0.330,74R$ 0,74VBBRT215
VBBRH218R$ 1,73R$ 1,730.64
000021,060000
-0.360,78R$ 0,78VBBRT218
VBBRH220R$ 1,61R$ 1,610.61
000021,31000-8,163
-0.390,90R$ 0,90VBBRT220
VBBRH223R$ 1,49R$ 1,490.58
000021,561,2500,630
-0.421,25R$ 1,25VBBRT223
VBBRH225R$ 1,36R$ 1,360.55
5,42600021,810000
000VBBRT225
VBBRH219R$ 1,20R$ 1,200.52
000022,060000
-10,098R$ 0,01VBBRT219
VBBRH22R$ 1,14R$ 1,140.49
16,32700022,310000
-10,3430VBBRT22
VBBRH224R$ 1,01R$ 1,010.46
23,1711,0002,0022,560000
-0.531,76R$ 1,76VBBRT224
VBBRH228R$ 0,54R$ 0,540.37
000022,8100,300,150
-0.581,65R$ 1,65VBBRT228
VBBRH230R$ 0,86R$ 0,860.4
26,47100023,060000
-0.582,10R$ 2,10VBBRT230
VBBRH233R$ 0,76R$ 0,760.37
000023,310000
-11,3220VBBRT233
VBBRH250R$ 0,58R$ 0,580.31
000023,810000
-0.426,71R$ 6,71VBBRT250
VBBRH243R$ 0,41R$ 0,410.25
000024,310000
-0.554,43R$ 4,43VBBRT243
VBBRH245R$ 0,33R$ 0,330.22
00,2500,5024,560000
-12,5460VBBRT245
VBBRH248R$ 0,24R$ 0,240.18
000024,810000
-12,7910VBBRT248
VBBRH25000
000025,060000
-13,0360VBBRT25
VBBRH253000
000025,310000
-13,280VBBRT253
VBBRH258000
000025,810000
-13,770VBBRT258
VBBRH260R$ 0,17R$ 0,170.12
-5,55600026,060000
-14,0150VBBRT260
VBBRH263R$ 0,14R$ 0,140.11
000026,310000
-14,2590VBBRT263
VBBRH275000
000027,560000
-15,4830VBBRT275
VBBRH285000
000028,560000
-16,4620VBBRT285
VBBRH473000
000046,810000
-0.6926,77R$ 26,77VBBRT473
VBBRH472000
000047,310000
-124,820VBBRT472