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
VBBRF8530R$ 13,741
00007,760000
000VBBRR853
VBBRF8730R$ 13,541
00007,960000
000VBBRR873
VBBRF8930R$ 13,341
00008,160000
000VBBRR893
VBBRF9130R$ 13,141
00008,360000
000VBBRR913
VBBRF9330R$ 12,941
00008,560000
000VBBRR933
VBBRF9530R$ 12,741
00008,760000
000VBBRR953
VBBRF9730R$ 12,541
00008,960000
000VBBRR973
VBBRF9930R$ 12,341
00009,160000
000VBBRR993
VBBRF1040R$ 11,851
00009,660000
000VBBRR104
VBBRF1090R$ 11,351
000010,160000
000VBBRR109
VBBRF1140R$ 10,851
000010,660000
000VBBRR114
VBBRF1190R$ 10,351
000011,160000
000VBBRR119
VBBRF1240R$ 9,851
000011,660000
000VBBRR124
VBBRF1290R$ 9,351
000012,160000
000VBBRR129
VBBRF1340R$ 8,851
000012,660,0100,010
-0.010,01R$ 0,01VBBRR134
VBBRF1390R$ 8,351
000013,160000
-0.020,03R$ 0,03VBBRR139
VBBRF1440R$ 7,851
000013,660000
-0.010,01R$ 0,01VBBRR144
VBBRF1490R$ 7,351
000014,160000
-0.010,02R$ 0,02VBBRR149
VBBRF1540R$ 6,851
000014,660000
-0.010,02R$ 0,02VBBRR154
VBBRF156R$ 4,12R$ 6,601
000014,910000
000VBBRR156
VBBRF1590R$ 6,351
000015,160,0300,020
-0.010,02R$ 0,02VBBRR159
VBBRF161R$ 4,86R$ 6,101
000015,410000
-0.030,04R$ 0,04VBBRR161
VBBRF164R$ 4,65R$ 5,851
000015,660000
-0.010,01R$ 0,01VBBRR164
VBBRF166R$ 2,40R$ 5,601
000015,910000
-0.050,10R$ 0,10VBBRR166
VBBRF169R$ 4,87R$ 5,351
000016,160000
-0.010,01R$ 0,01VBBRR169
VBBRF1710R$ 5,101
000016,410000
-0.020,02R$ 0,02VBBRR171
VBBRF174R$ 1,97R$ 4,851
000016,660000
-0.010,01R$ 0,01VBBRR174
VBBRF176R$ 4,40R$ 4,601
00,010,01016,910,6400,320
-0.010,01R$ 0,01VBBRR176
VBBRF179R$ 4,10R$ 4,351
000017,160000
-0.020,02R$ 0,02VBBRR179
VBBRF181R$ 4,08R$ 4,101
000017,410000
-0.020,02R$ 0,02VBBRR181
VBBRF184R$ 3,00R$ 3,851
000017,66000-66,667
-0.010,01R$ 0,01VBBRR184
VBBRF186R$ 3,54R$ 3,601
000017,910000
-0.010,01R$ 0,01VBBRR186
VBBRF189R$ 3,31R$ 3,351
02,250,693,8018,160,0100,010
-0.020,01R$ 0,01VBBRR189
VBBRF191R$ 3,13R$ 3,130.96
-2,1880,511,02018,411,0000,500
-0.020,01R$ 0,01VBBRR191
VBBRF194R$ 2,95R$ 2,950.91
3,8730,010,01018,660,0500,030
-0.020,01R$ 0,01VBBRR194
VBBRF196R$ 2,67R$ 2,670.92
19,19600018,91000100,00
-0.030,02R$ 0,02VBBRR196
VBBRF199R$ 2,40R$ 2,400.93
20,0000019,160000
-0.060,04R$ 0,04VBBRR199
VBBRF201R$ 1,85R$ 2,120.96
00,100,20019,410000
-0.040,02R$ 0,02VBBRR201
VBBRF204R$ 0,98R$ 1,851
00,601,20019,660,0100,010
-0.040,02R$ 0,02VBBRR204
VBBRF19R$ 1,63R$ 1,630.94
00,300,60019,91000-75,00
-0.050,02R$ 0,02VBBRR19
VBBRF209R$ 1,38R$ 1,380.93
2,2220,040,07020,160000
-0.10,05R$ 0,05VBBRR209
VBBRF214R$ 0,91R$ 0,910.86
-12,500,040,08020,660,140,010,080
-0.130,05R$ 0,05VBBRR214
VBBRF219R$ 0,50R$ 0,500.69
-15,2540,030,06021,1600,100,05-18,75
-0.30,13R$ 0,13VBBRR219
VBBRF23R$ 0,32R$ 0,320.57
-27,2730,010,02021,411,200,150,68-14,815
-0.440,23R$ 0,23VBBRR23
VBBRF224R$ 0,19R$ 0,190.41
-36,6670,010,01021,660000
-0.580,34R$ 0,34VBBRR224
VBBRF229R$ 0,04R$ 0,040.14
-66,6670,520,011,0222,160000
-0.780,75R$ 0,75VBBRR229
VBBRF234R$ 0,04R$ 0,040.1
00,0300,0622,66000-61,852
-11,148R$ 1,03VBBRR234
VBBRF239R$ 0,05R$ 0,050.09
00,0300,0523,160000
-0.583,00R$ 3,00VBBRR239
VBBRF244R$ 0,01R$ 0,010.03
000023,660000
-12,1480VBBRR244
VBBRF249R$ 0,02R$ 0,020.04
00,0100,0224,160000
-12,6480VBBRR249
VBBRF254000
000024,660000
-0.773,58R$ 3,58VBBRR254
VBBRF248R$ 0,01R$ 0,010.02
000024,910000
-13,397R$ 3,25VBBRR248
VBBRF259R$ 0,01R$ 0,010.02
000025,160000
-13,6470VBBRR259
VBBRF264000
000025,660000
-0.734,881R$ 4,04VBBRR264
VBBRF266000
000025,910000
-14,397R$ 9,20VBBRR266
VBBRF269000
000026,160000
-14,6470VBBRR269
VBBRF274000
000026,660000
-15,1460VBBRR274
VBBRF279000
000027,160000
-15,6460VBBRR279
VBBRF284000
000027,660000
-16,1460VBBRR284
VBBRF289000
000028,160000
-16,6460VBBRR289
VBBRF294R$ 0,01R$ 0,010.01
000028,660000
-0.817,70R$ 7,70VBBRR294
VBBRF291000
000029,160000
-17,6450VBBRR291
VBBRF29000
000029,410000
-17,8950VBBRR29