Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 28,91

    0,32 arrow +1,119%

    • R$ 29,13

      Máxima

    • R$ 28,46

      Mínima

    • 8.670.800,00

      Volume

    • 19/06/26, 18:37:06

      Último Negócio

    • R$ 28,71

      Abertura

    • R$ 249,54

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 30,55%

      IV (1a)

    • 27,22%

      EWMA (1a)

    • 1,27

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VBBRG180R$ 18,65R$ 18,650.88
000015,210000
-0.030,15R$ 0,15VBBRS180
VBBRG154R$ 14,30R$ 14,300.92
000015,460000
000VBBRS154
VBBRG1770R$ 11,381
000017,710000
000VBBRS177
VBBRG179R$ 11,73R$ 11,730.91
000017,960000
000VBBRS179
VBBRG182R$ 9,63R$ 10,891
000018,210000
000VBBRS182
VBBRG189R$ 15,10R$ 15,100.82
000018,960000
000VBBRS189
VBBRG192R$ 14,02R$ 14,020.82
000019,210000
000VBBRS192
VBBRG1940R$ 9,651
000019,460000
000VBBRS194
VBBRG1970R$ 9,401
000019,710000
000VBBRS197
VBBRG199R$ 8,90R$ 9,151
000019,960000
000VBBRS199
VBBRG202R$ 8,19R$ 8,911
000020,210000
000VBBRS202
VBBRG222R$ 6,50R$ 6,931
-2,10800022,210000
000VBBRS222
VBBRG2240R$ 6,681
000022,460000
000VBBRS224
VBBRG227R$ 6,30R$ 6,431
03,5007,0022,710000
000VBBRS227
VBBRG2320R$ 5,941
000023,210000
000VBBRS232
VBBRG237R$ 5,30R$ 5,441
7,94300023,710000
-0.040,06R$ 0,06VBBRS237
VBBRG242R$ 5,52R$ 5,520.84
000024,210,0800,040
-0.050,07R$ 0,07VBBRS242
VBBRG249R$ 4,23R$ 4,230.97
8,18400024,960,140,040,09-16,667
-0.040,05R$ 0,05VBBRS249
VBBRG254R$ 3,31R$ 3,711
000025,460000
-0.070,09R$ 0,09VBBRS254
VBBRG259R$ 3,18R$ 3,221
5,64800025,96000-7,692
-0.090,12R$ 0,12VBBRS259
VBBRG262R$ 2,87R$ 2,971
-2,71200026,21000-6,667
-0.110,14R$ 0,14VBBRS262
VBBRG267R$ 2,76R$ 2,760.95
5,74700026,460,6600,33-21,053
-0.120,15R$ 0,15VBBRS267
VBBRG269R$ 2,53R$ 2,530.93
000026,71000-12,00
-0.150,22R$ 0,22VBBRS269
VBBRG272R$ 2,32R$ 2,320.9
0,8700026,96000-14,815
-0.170,23R$ 0,23VBBRS272
VBBRG274R$ 1,98R$ 1,981
000027,212,5901,30-9,091
-0.20,30R$ 0,30VBBRS274
VBBRG277R$ 1,85R$ 1,850.86
000027,460,800,280,54-7,692
-0.230,36R$ 0,36VBBRS277
VBBRG27R$ 1,85R$ 1,850.75
12,80500027,710,9400,47-9,302
-0.250,39R$ 0,39VBBRS27
VBBRG279R$ 1,68R$ 1,680.72
51,35100027,961,7400,87-13,208
-0.290,46R$ 0,46VBBRS279
VBBRG284R$ 1,40R$ 1,400.7
0,7190,400,80028,21000-19,697
-0.320,53R$ 0,53VBBRS284
VBBRG283R$ 1,26R$ 1,260.65
-1,56200028,46000-12,50
-0.360,63R$ 0,63VBBRS283
VBBRG289R$ 1,12R$ 1,120.61
9,80400028,7100,010,01-15,556
-0.40,76R$ 0,76VBBRS289
VBBRG28R$ 1,01R$ 1,010.56
16,0920,370,74028,9600,610,31-8,247
-0.440,89R$ 0,89VBBRS28
VBBRG294R$ 0,91R$ 0,910.52
18,1820,830,331,3329,2100,550,28-1,923
-0.481,02R$ 1,02VBBRS294
VBBRG29R$ 0,82R$ 0,820.47
24,24200029,4600,700,35-6,504
-0.521,15R$ 1,15VBBRS29
VBBRG299R$ 0,65R$ 0,650.43
12,0691,0402,0829,7100,010,01-10,219
-0.571,23R$ 1,23VBBRS299
VBBRG298R$ 0,62R$ 0,620.39
14,81500029,9600,060,03-0,69
-0.61,44R$ 1,44VBBRS298
VBBRG304R$ 0,54R$ 0,540.35
25,5810,800,251,3530,21000-8,00
-0.631,61R$ 1,61VBBRS304
VBBRG30R$ 0,39R$ 0,390.3
8,33300030,460004,678
-0.661,79R$ 1,79VBBRS30
VBBRG309R$ 0,28R$ 0,280.24
00,010,01030,710000
-0.662,12R$ 2,12VBBRS309
VBBRG308R$ 0,30R$ 0,300.24
20,0000030,96000-6,087
-0.722,16R$ 2,16VBBRS308
VBBRG312R$ 0,26R$ 0,260.21
13,0430,010,01031,210000
-0.752,36R$ 2,36VBBRS312
VBBRG314R$ 0,22R$ 0,220.18
29,41200031,46000-4,215
-0.82,50R$ 2,50VBBRS314
VBBRG317R$ 0,17R$ 0,170.15
21,42900031,71000-2,694
-0.762,89R$ 2,89VBBRS317
VBBRG319R$ 0,17R$ 0,170.14
13,33300031,960004,828
-0.83,04R$ 3,04VBBRS319
VBBRG322R$ 0,15R$ 0,150.13
25,0000032,2100,600,300
-0.763,45R$ 3,45VBBRS322
VBBRG324R$ 0,14R$ 0,140.12
75,000,010,01032,460000
-0.743,85R$ 3,85VBBRS324
VBBRG327R$ 0,06R$ 0,060.07
20,000,030,06032,710000
-0.863,65R$ 3,65VBBRS327
VBBRG329R$ 0,08R$ 0,080.08
166,6670,2000,4032,964,2002,100
-0.893,845R$ 3,50VBBRS329
VBBRG332R$ 0,10R$ 0,100.09
150,0000033,210000
-0.973,984R$ 3,66VBBRS332
VBBRG334R$ 0,04R$ 0,040.04
00,610,011,2033,460000
-14,207R$ 3,62VBBRS334
VBBRG337R$ 0,07R$ 0,070.06
40,000,010,01033,710000
-14,454R$ 3,65VBBRS337
VBBRG340R$ 0,06R$ 0,060.05
50,0000034,210000
-0.895,13R$ 5,13VBBRS340
VBBRG344R$ 0,02R$ 0,020.02
00,0500,1034,460000
-0.746,11R$ 6,11VBBRS344
VBBRG345R$ 0,06R$ 0,060.05
000034,710000
-0.985,457R$ 4,12VBBRS345
VBBRG352R$ 0,02R$ 0,020.02
-50,0000035,210000
-0.916,079R$ 4,84VBBRS352
VBBRG357R$ 0,02R$ 0,020.02
-66,66700035,710000
-16,434R$ 4,19VBBRS357
VBBRG362R$ 0,02R$ 0,020.02
00,4000,8035,960000
-16,681R$ 4,41VBBRS362
VBBRG36R$ 0,02R$ 0,020.02
100,0000036,210000
-0.97,12R$ 7,12VBBRS36
VBBRG367R$ 0,02R$ 0,020.02
100,0000036,710000
-17,423R$ 4,16VBBRS367
VBBRG369R$ 0,01R$ 0,010.01
-50,0000036,960000
-17,671R$ 4,78VBBRS369
VBBRG372R$ 0,02R$ 0,020.02
000037,210000
-17,918R$ 4,93VBBRS372
VBBRG377R$ 0,03R$ 0,030.02
000037,710000
-0.789,30R$ 9,30VBBRS377
VBBRG382R$ 0,02R$ 0,020.02
000038,210000
-18,908R$ 4,52VBBRS382
VBBRG387R$ 0,07R$ 0,070.04
000038,710000
-19,4030VBBRS387
VBBRG392R$ 0,01R$ 0,010.01
000039,210000
-19,8980VBBRS392
VBBRG397R$ 0,02R$ 0,020.01
000039,710000
-110,3920VBBRS397
VBBRG402R$ 0,02R$ 0,020.01
000040,210000
-110,8870VBBRS402
VBBRG404000
000040,460000
-111,1350VBBRS404
VBBRG407000
000040,710000
-111,3820VBBRS407
VBBRG412000
000041,210000
-111,8770VBBRS412
VBBRG417000
000041,710000
-112,3720VBBRS417
VBBRG432000
000043,210000
-113,8570VBBRS432
VBBRG607000
000060,710000
-131,1770VBBRS607