Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 28,60

    -0,65 arrow -2,222%

    • R$ 30,02

      Máxima

    • R$ 28,60

      Mínima

    • 17.329.000,00

      Volume

    • 05/11/26, 18:05:43

      Último Negócio

    • R$ 29,32

      Abertura

    • R$ 507,31

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 35,66%

      IV (1a)

    • 31,47%

      EWMA (1a)

    • 1,08

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VBBRL1350R$ 15,231
000013,580000
000VBBRX135
VBBRL180R$ 18,43R$ 18,430.88
000014,490000
-0.020,07R$ 0,07VBBRX180
VBBRL1500R$ 13,751
000015,080000
000VBBRX150
VBBRL200R$ 13,30R$ 13,300.91
000016,360000
-0.030,11R$ 0,11VBBRX200
VBBRL215R$ 12,40R$ 12,400.88
000017,760000
-0.010,03R$ 0,03VBBRX215
VBBRL18R$ 11,24R$ 11,240.93
000018,010000
000VBBRX18
VBBRL1820R$ 10,621
000018,260000
000VBBRX182
VBBRL1850R$ 10,371
000018,510000
000VBBRX185
VBBRL250R$ 11,20R$ 11,200.79
02,004,00021,0200,010,010
-0.010,01R$ 0,01VBBRX250
VBBRL2370R$ 5,931
000023,0200040,00
-0.040,07R$ 0,07VBBRX237
VBBRL2470R$ 4,951
000024,020000
-0.070,13R$ 0,13VBBRX247
VBBRL2540R$ 3,881
000025,110000
000VBBRX254
VBBRL300R$ 3,85R$ 3,850.8
1,8522,9405,8725,690,5000,2520,00
-0.150,30R$ 0,30VBBRX300
VBBRL2580R$ 3,141
000025,860000
000VBBRX258
VBBRL271R$ 3,60R$ 3,600.72
000026,440,5000,252,50
-0.20,41R$ 0,41VBBRX271
VBBRL276R$ 2,90R$ 2,900.72
-14,95600026,9400011,628
-0.240,48R$ 0,48VBBRX276
VBBRL284R$ 3,06R$ 3,060.65
000027,440000
-0.290,63R$ 0,63VBBRX284
VBBRL279R$ 2,75R$ 2,750.62
25,0000027,940008,108
-0.350,80R$ 0,80VBBRX279
VBBRL285R$ 2,78R$ 2,780.61
000028,020000
000VBBRX285
VBBRL28R$ 2,43R$ 2,430.58
000028,520000
-0.411,03R$ 1,03VBBRX28
VBBRL289R$ 1,50R$ 1,500.54
-1,96100028,9400012,727
-0.461,24R$ 1,24VBBRX289
VBBRL290R$ 1,45R$ 1,450.53
-14,70600029,020000
-0.481,21R$ 1,21VBBRX290
VBBRL301R$ 1,41R$ 1,410.49
15,57400029,4400,050,030
-0.60,78R$ 0,78VBBRX301
VBBRL295R$ 1,27R$ 1,270.48
-12,41400029,49000-31,69
-0.580,97R$ 0,97VBBRX295
VBBRL299000
000029,530000
-10,4770VBBRX299
VBBRL302R$ 1,18R$ 1,180.44
5,3571,5303,0529,9420,00010,00-21,154
-0.681,23R$ 1,23VBBRX302
VBBRL30R$ 0,93R$ 0,930.4
-10,57700030,190000
-0.621,86R$ 1,86VBBRX30
VBBRL304R$ 0,82R$ 0,820.37
-19,60800030,440000
-0.711,77R$ 1,77VBBRX304
VBBRL305R$ 0,76R$ 0,760.35
-18,2800030,690000
-11,6190VBBRX305
VBBRL316R$ 0,70R$ 0,700.33
-6,66700030,940006,14
-0.72,42R$ 2,42VBBRX316
VBBRL319R$ 0,61R$ 0,610.3
-10,2942,9305,8531,1900,010,01-25,279
-12,111R$ 2,01VBBRX319
VBBRL321R$ 0,56R$ 0,560.28
-11,11100031,4400,350,180
-0.812,60R$ 2,60VBBRX321
VBBRL315R$ 0,77R$ 0,770.31
000031,690000
-12,603R$ 2,38VBBRX315
VBBRL325R$ 0,42R$ 0,420.22
-6,66700032,1900,100,050
-0.3811,414R$ 2,86VBBRX325
VBBRL324R$ 0,34R$ 0,340.19
-32,000,2700,5432,44000-7,119
-13,342R$ 2,74VBBRX324
VBBRL326R$ 0,81R$ 0,810.28
000032,690000
-0.2419,247R$ 2,52VBBRX326
VBBRL335R$ 0,38R$ 0,380.19
40,74100033,1900,030,026,806
-0.994,086R$ 4,08VBBRX335
VBBRL336R$ 0,26R$ 0,260.14
00,010,02033,690000
-14,573R$ 4,17VBBRX336
VBBRL337000
000033,780000
-14,6610VBBRX337
VBBRL346R$ 0,27R$ 0,270.14
17,3910,1400,2733,940000
-0.538,756R$ 4,25VBBRX346
VBBRL351R$ 0,13R$ 0,130.08
00,080,010,1435,190000
-16,05R$ 3,10VBBRX351
VBBRL355R$ 0,12R$ 0,120.07
000035,440000
-16,2960VBBRX355
VBBRL356R$ 0,09R$ 0,090.06
-18,1820,0600,1235,690003,18
-16,542R$ 6,49VBBRX356
VBBRL360R$ 0,06R$ 0,060.04
-25,002,430,024,8536,190000
-17,034R$ 6,50VBBRX360
VBBRL367R$ 0,07R$ 0,070.05
16,66700036,440000
-17,28R$ 7,00VBBRX367
VBBRL365R$ 0,06R$ 0,060.04
-60,0000036,690002,50
-17,527R$ 7,38VBBRX365
VBBRL37R$ 0,05R$ 0,050.04
-16,6670,140,010,2737,190000
-18,019R$ 5,80VBBRX37
VBBRL374R$ 0,10R$ 0,100.06
000037,690000
-18,511R$ 2,28VBBRX374
VBBRL380R$ 0,03R$ 0,030.02
00,0500,0938,190000
-19,004R$ 2,54VBBRX380
VBBRL386R$ 0,23R$ 0,230.09
000038,690000
-0.5813,345R$ 7,53VBBRX386
VBBRL402R$ 0,03R$ 0,030.02
00,8801,7539,940000
-110,727R$ 3,60VBBRX402
VBBRL404R$ 0,10R$ 0,100.05
000040,440000
-111,2190VBBRX404
VBBRL409R$ 0,11R$ 0,110.05
00,2500,4940,940000
-111,7110VBBRX409
VBBRL446R$ 0,24R$ 0,240.08
00,0100,0143,9400014,127
-0.7216,563R$ 14,38VBBRX446
VBBRL561R$ 0,10R$ 0,100.03
000055,780000
-126,3230VBBRX561