Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 18,82

    0,02 arrow +0,106%

    • R$ 18,98

      Máxima

    • R$ 18,44

      Mínima

    • 5.958.800,00

      Volume

    • 02/05/25, 18:25:27

      Último Negócio

    • R$ 18,76

      Abertura

    • R$ 111,80

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 34,18%

      IV (1a)

    • 30,08%

      EWMA (1a)

    • 1,40

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VBBRF8530R$ 11,191
00007,760000
000VBBRR853
VBBRF8730R$ 10,991
00007,960000
000VBBRR873
VBBRF8930R$ 10,801
00008,160000
000VBBRR893
VBBRF9130R$ 10,601
00008,360000
000VBBRR913
VBBRF9330R$ 10,401
00008,560000
000VBBRR933
VBBRF9530R$ 10,211
00008,760000
000VBBRR953
VBBRF9730R$ 10,011
00008,960000
000VBBRR973
VBBRF9930R$ 9,811
00009,160000
000VBBRR993
VBBRF1040R$ 9,321
00009,660000
000VBBRR104
VBBRF1090R$ 8,831
000010,160000
000VBBRR109
VBBRF1140R$ 8,341
000010,660000
000VBBRR114
VBBRF1190R$ 7,851
000011,160000
000VBBRR119
VBBRF1240R$ 7,361
000011,660000
000VBBRR124
VBBRF1290R$ 6,871
000012,160000
000VBBRR129
VBBRF1340R$ 6,371
000012,660000
000VBBRR134
VBBRF1390R$ 5,881
000013,160000
-0.020,03R$ 0,03VBBRR139
VBBRF1440R$ 5,391
000013,660000
000VBBRR144
VBBRF1490R$ 4,901
000014,162,5901,300
-0.020,02R$ 0,02VBBRR149
VBBRF1540R$ 4,411
000014,660000
-0.030,04R$ 0,04VBBRR154
VBBRF156R$ 4,35R$ 4,350.91
000014,910000
000VBBRR156
VBBRF1590R$ 3,921
000015,160,0700,040
-0.050,07R$ 0,07VBBRR159
VBBRF1610R$ 3,671
000015,410000
000VBBRR161
VBBRF1640R$ 3,421
000015,6600014,286
-0.070,08R$ 0,08VBBRR164
VBBRF166R$ 2,31R$ 3,181
000015,910000
-0.080,10R$ 0,10VBBRR166
VBBRF169R$ 2,80R$ 2,931
000016,160,200,030,1236,364
-0.110,15R$ 0,15VBBRR169
VBBRF1710R$ 2,691
000016,4100,030,020
-0.140,22R$ 0,22VBBRR171
VBBRF174R$ 2,06R$ 2,441
000016,66000-60,00
-0.140,20R$ 0,20VBBRR174
VBBRF176R$ 2,04R$ 2,201
000016,910,3200,16-25,00
-0.160,24R$ 0,24VBBRR176
VBBRF179R$ 1,93R$ 1,951
000017,1600,120,0621,739
-0.190,28R$ 0,28VBBRR179
VBBRF181R$ 2,06R$ 2,060.78
000017,410000
-0.210,32R$ 0,32VBBRR181
VBBRF184R$ 1,80R$ 1,800.76
000017,6600018,182
-0.250,39R$ 0,39VBBRR184
VBBRF186R$ 1,79R$ 1,790.7
000017,910006,667
-0.290,48R$ 0,48VBBRR186
VBBRF189R$ 1,62R$ 1,620.67
01,1802,3518,160,8000,40-8,00
-0.310,46R$ 0,46VBBRR189
VBBRF191R$ 1,30R$ 1,300.65
000018,41000-1,852
-0.350,53R$ 0,53VBBRR191
VBBRF194R$ 1,13R$ 1,130.61
000018,660001,429
-0.390,71R$ 0,71VBBRR194
VBBRF196R$ 1,04R$ 1,040.56
6,1220,250,50018,910,9800,49-7,407
-0.430,75R$ 0,75VBBRR196
VBBRF199R$ 0,83R$ 0,830.52
-4,59800019,160000
-0.480,94R$ 0,94VBBRR199
VBBRF201R$ 0,69R$ 0,690.47
-6,7570,100,20019,412,5001,250
-0.521,04R$ 1,04VBBRR201
VBBRF204R$ 0,72R$ 0,720.44
12,5000019,660008,333
-0.551,30R$ 1,30VBBRR204
VBBRF19R$ 0,51R$ 0,510.38
-12,06900019,910000
-0.61,35R$ 1,35VBBRR19
VBBRF209R$ 0,41R$ 0,410.33
-12,7660,900,051,7520,160000
-0.681,37R$ 1,37VBBRR209
VBBRF214R$ 0,38R$ 0,380.28
8,5710,050,10020,660000
-0.71,92R$ 1,92VBBRR214
VBBRF219R$ 0,22R$ 0,220.2
-38,8890,2700,5421,160000
-0.92,05R$ 2,05VBBRR219
VBBRF23R$ 0,17R$ 0,170.16
-15,000,1500,3021,4100,900,450
-0.762,58R$ 2,58VBBRR23
VBBRF224R$ 0,21R$ 0,210.18
000021,660000
-0.952,50R$ 2,50VBBRR224
VBBRF229R$ 0,13R$ 0,130.12
00,130,060,1922,160000
-12,9660VBBRR229
VBBRF234R$ 0,13R$ 0,130.11
000022,660000
-0.993,463R$ 3,35VBBRR234
VBBRF239R$ 0,09R$ 0,090.08
000023,160000
-0.625,55R$ 5,55VBBRR239
VBBRF244000
00,1700,3423,660000
-14,4410VBBRR244
VBBRF249000
00,1700,3424,160000
-14,9320VBBRR249
VBBRF254000
000024,660000
-15,4240VBBRR254
VBBRF259000
000025,160000
-15,9150VBBRR259
VBBRF264000
000025,660000
-0.717,50R$ 7,50VBBRR264
VBBRF266000
000025,910000
-0.589,20R$ 9,20VBBRR266
VBBRF269000
00,0500,1026,160000
-16,8980VBBRR269
VBBRF274000
000026,660000
-17,390VBBRR274
VBBRF279000
000027,160000
-17,8820VBBRR279
VBBRF284000
000027,660000
-18,3730VBBRR284
VBBRF289000
000028,160000
-18,8650VBBRR289
VBBRF294000
000028,660000
-19,3560VBBRR294