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
VBBRG1120R$ 11,101
000010,510000
000VBBRS112
VBBRG1100R$ 10,611
000011,010000
000VBBRS110
VBBRG1220R$ 10,111
000011,510000
000VBBRS122
VBBRG1200R$ 9,621
000012,010000
000VBBRS120
VBBRG1320R$ 9,121
000012,510000
000VBBRS132
VBBRG1300R$ 8,631
000013,010000
000VBBRS130
VBBRG1420R$ 8,141
000013,510000
000VBBRS142
VBBRG1400R$ 7,641
000014,010000
000VBBRS140
VBBRG1520R$ 7,151
000014,510,4000,200
000VBBRS152
VBBRG1500R$ 6,651
000015,010000
000VBBRS150
VBBRG162R$ 4,94R$ 6,161
000015,510,4400,220
-0.010,01R$ 0,01VBBRS162
VBBRG160R$ 5,18R$ 5,661
000016,010,1000,050
-0.030,05R$ 0,05VBBRS160
VBBRG160R$ 5,421
000016,260000
000VBBRS16
VBBRG172R$ 2,85R$ 5,171
000016,510000
-0.020,03R$ 0,03VBBRS172
VBBRG1960R$ 4,921
000016,760000
000VBBRS196
VBBRG170R$ 2,09R$ 4,671
000017,010000
-0.030,04R$ 0,04VBBRS170
VBBRG177R$ 4,16R$ 4,431
000017,260,4400,220
-0.030,04R$ 0,04VBBRS177
VBBRG182R$ 3,85R$ 4,181
000017,5100,030,020
-0.040,04R$ 0,04VBBRS182
VBBRG17R$ 3,95R$ 3,950.98
000017,760000
000VBBRS17
VBBRG179R$ 3,37R$ 3,681
000018,010,200,030,120
-0.050,05R$ 0,05VBBRS179
VBBRG18R$ 2,75R$ 3,441
000018,260000
-0.060,06R$ 0,06VBBRS18
VBBRG192R$ 2,84R$ 3,191
000018,510000
-0.050,05R$ 0,05VBBRS192
VBBRG187R$ 3,05R$ 3,050.91
39,90800018,7600,020,010
-0.070,08R$ 0,08VBBRS187
VBBRG190R$ 2,82R$ 2,820.9
16,52900019,010,970,070,52-15,385
-0.10,11R$ 0,11VBBRS190
VBBRG19R$ 2,62R$ 2,620.87
32,32300019,26000-35,294
-0.10,11R$ 0,11VBBRS19
VBBRG202R$ 1,86R$ 2,201
000019,5100,060,038,333
-0.120,13R$ 0,13VBBRS202
VBBRG197R$ 2,15R$ 2,150.84
2,8710,080,15019,7600,050,03-17,391
-0.160,19R$ 0,19VBBRS197
VBBRG200R$ 1,97R$ 1,970.8
2,0730,110,21020,010,300,100,20-8,696
-0.180,21R$ 0,21VBBRS200
VBBRG212R$ 1,58R$ 1,580.73
-2,4691,351,001,7020,510002,941
-0.260,35R$ 0,35VBBRS212
VBBRG215R$ 1,35R$ 1,350.71
1,50400020,760,620,300,4657,895
-0.330,60R$ 0,60VBBRS215
VBBRG217R$ 1,19R$ 1,190.66
-6,2990,770,081,4621,010,560,240,40-1,786
-0.350,55R$ 0,55VBBRS217
VBBRG220R$ 1,11R$ 1,110.61
00,880,051,7021,261,6200,81-3,39
-0.390,57R$ 0,57VBBRS220
VBBRG222R$ 0,90R$ 0,900.56
-6,250,600,041,1521,510,8600,43-23,256
-0.440,66R$ 0,66VBBRS222
VBBRG225R$ 0,77R$ 0,770.51
-4,9380,030,05021,760002,667
-0.490,77R$ 0,77VBBRS225
VBBRG227R$ 0,69R$ 0,690.47
1,4710,010,02022,0100,500,250
-0.540,95R$ 0,95VBBRS227
VBBRG232R$ 0,59R$ 0,590.42
00,830,151,5022,260000
-0.60,99R$ 0,99VBBRS232
VBBRG23R$ 0,45R$ 0,450.36
-8,1630,560,390,7322,51000-30,811
-0.621,28R$ 1,28VBBRS23
VBBRG235R$ 0,40R$ 0,400.32
8,10800022,760000
-11,0150VBBRS235
VBBRG237R$ 0,33R$ 0,330.28
3,1250,3700,7323,010000
-11,262R$ 0,02VBBRS237
VBBRG240R$ 0,25R$ 0,250.23
-3,8460,210,070,3523,260000
-11,5090VBBRS240
VBBRG242R$ 0,18R$ 0,180.19
20,0000023,510000
-11,757R$ 0,15VBBRS242
VBBRG245R$ 0,16R$ 0,160.17
45,45500023,760000
-12,0040VBBRS245
VBBRG247R$ 0,14R$ 0,140.15
133,33300024,0102,001,000
-0.752,66R$ 2,66VBBRS247
VBBRG24R$ 0,09R$ 0,090.11
000024,260000
-12,4990VBBRS24
VBBRG244R$ 0,08R$ 0,080.09
33,3330,2700,5324,510000
-0.753,21R$ 3,21VBBRS244
VBBRG246000
000024,760000
-12,9930VBBRS246
VBBRG250000
000025,014,0002,000
-0.93,34R$ 3,34VBBRS250
VBBRG255R$ 0,03R$ 0,030.04
000025,510000
-13,735R$ 3,64VBBRS255
VBBRG265R$ 0,04R$ 0,040.04
000026,510000
-14,7240VBBRS265
VBBRG282000
000028,260000
-0.856,80R$ 6,80VBBRS282