Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:54:50

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 17,72

    0,25 arrow +1,431%

    • R$ 17,90

      Máxima

    • R$ 17,54

      Mínima

    • 4.239.800,00

      Volume

    • 19/03/25, 14:54:51

      Último Negócio

    • R$ 17,65

      Abertura

    • R$ 75,38

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 33,12%

      IV (1a)

    • 31,16%

      EWMA (1a)

    • 1,37

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VBBRE8330R$ 9,561
00008,330000
000VBBRQ833
VBBRE8430R$ 9,461
00008,430000
000VBBRQ843
VBBRE8530R$ 9,361
00008,530000
000VBBRQ853
VBBRE8630R$ 9,261
00008,630000
000VBBRQ863
VBBRE8730R$ 9,161
00008,730000
000VBBRQ873
VBBRE8830R$ 9,071
00008,830000
000VBBRQ883
VBBRE8930R$ 8,971
00008,930000
000VBBRQ893
VBBRE9030R$ 8,871
00009,030000
000VBBRQ903
VBBRE9130R$ 8,771
00009,130000
000VBBRQ913
VBBRE9230R$ 8,671
00009,230000
000VBBRQ923
VBBRE9330R$ 8,581
00009,330000
000VBBRQ933
VBBRE9430R$ 8,481
00009,430000
000VBBRQ943
VBBRE9530R$ 8,381
00009,530000
000VBBRQ953
VBBRE9630R$ 8,281
00009,630000
000VBBRQ963
VBBRE9730R$ 8,181
00009,730000
000VBBRQ973
VBBRE9830R$ 8,091
00009,830000
000VBBRQ983
VBBRE9930R$ 7,991
00009,930000
000VBBRQ993
VBBRE1010R$ 7,741
000010,180000
000VBBRQ101
VBBRE1040R$ 7,501
000010,430000
000VBBRQ104
VBBRE1060R$ 7,251
000010,680000
000VBBRQ106
VBBRE1090R$ 7,011
000010,930000
000VBBRQ109
VBBRE1110R$ 6,761
000011,180000
000VBBRQ111
VBBRE1140R$ 6,521
000011,430000
000VBBRQ114
VBBRE1160R$ 6,271
000011,680000
000VBBRQ116
VBBRE1190R$ 6,031
000011,930000
000VBBRQ119
VBBRE1210R$ 5,781
000012,180000
000VBBRQ121
VBBRE1240R$ 5,541
000012,430000
000VBBRQ124
VBBRE1260R$ 5,291
000012,680000
000VBBRQ126
VBBRE1290R$ 5,051
000012,930000
000VBBRQ129
VBBRE1310R$ 4,801
000013,180000
000VBBRQ131
VBBRE1340R$ 4,561
000013,430000
000VBBRQ134
VBBRE1360R$ 4,311
000013,680000
000VBBRQ136
VBBRE1390R$ 4,071
000013,930,5900,300
000VBBRQ139
VBBRE1410R$ 3,821
000014,180000
000VBBRQ141
VBBRE1440R$ 3,581
000014,430,3200,160
000VBBRQ144
VBBRE1460R$ 3,331
000014,680000
000VBBRQ146
VBBRE1490R$ 3,091
000014,930,450,050,25-66,667
-0.080,10R$ 0,10VBBRQ149
VBBRE1510R$ 2,841
000015,1800,050,030
-0.110,16R$ 0,16VBBRQ151
VBBRE1540R$ 2,601
000015,430000
000VBBRQ154
VBBRE1560R$ 2,351
000015,6800,050,030
-0.150,21R$ 0,21VBBRQ156
VBBRE1590R$ 2,111
000015,9300,110,060
-0.250,64R$ 0,64VBBRQ159
VBBRE161R$ 1,15R$ 1,861
000016,180,3300,170
-0.030,01R$ 0,01VBBRQ161
VBBRE1640R$ 1,621
000016,4300,150,080
-0.240,40R$ 0,40VBBRQ164
VBBRE1660R$ 1,371
000016,681,180,240,710
-0.270,45R$ 0,45VBBRQ166
VBBRE1690R$ 1,131
000016,930,510,480,50-12,50
-0.290,49R$ 0,49VBBRQ169
VBBRE171R$ 1,54R$ 1,540.66
3,3561,441,421,4517,180,750,380,560
-0.330,60R$ 0,60VBBRQ171
VBBRE174R$ 0,80R$ 0,800.74
000017,430,690,660,68-12,987
-0.370,67R$ 0,67VBBRQ174
VBBRE176R$ 1,00R$ 1,000.6
01,141,131,1517,6800,500,250
-0.410,95R$ 0,95VBBRQ176
VBBRE179R$ 0,53R$ 0,530.56
000017,930,910,870,890
-0.450,90R$ 0,90VBBRQ179
VBBRE181000
00,900,880,9118,180000
-10,0980VBBRQ181
VBBRE192R$ 0,75R$ 0,750.47
000018,431,290,901,100
-0.531,15R$ 1,15VBBRQ192
VBBRE186R$ 0,69R$ 0,690.43
1,4710,680,660,6918,6800,950,480
-0.561,38R$ 1,38VBBRQ186
VBBRE189R$ 0,56R$ 0,560.38
000018,930000
-10,8330VBBRQ189
VBBRE191R$ 0,51R$ 0,510.35
18,6050,520,500,5319,180000
-11,0780VBBRQ191
VBBRE194000
000019,430000
-11,3230VBBRQ194
VBBRE196R$ 0,41R$ 0,410.29
000019,680000
-11,5680VBBRQ196
VBBRE199R$ 0,32R$ 0,320.25
000019,930000
-0.91,87R$ 1,81VBBRQ199
VBBRE201000
000020,180000
-0.642,98R$ 2,98VBBRQ201
VBBRE204R$ 0,26R$ 0,260.2
18,1820,1400,2820,4301,060,530
-0.613,55R$ 3,55VBBRQ204
VBBRE206R$ 0,20R$ 0,200.17
-9,0910,1200,2320,680000
-12,5480VBBRQ206
VBBRE209000
000020,930000
-12,7930VBBRQ209
VBBRE211000
00,040,07021,180000
-13,0380VBBRQ211
VBBRE214000
000021,430000
-13,2830VBBRQ214
VBBRE216000
000021,680000
-13,5280VBBRQ216
VBBRE227R$ 0,10R$ 0,100.09
000021,9300,180,090
-13,773R$ 3,77VBBRQ227
VBBRE221000
000022,180000
-14,0180VBBRQ221
VBBRE224000
000022,430000
-14,2630VBBRQ224
VBBRE226R$ 0,06R$ 0,060.06
000022,680000
-14,5080VBBRQ226
VBBRE229000
000022,930000
-0.547,501R$ 4,60VBBRQ229
VBBRE231000
000023,180000
-14,998R$ 4,90VBBRQ231
VBBRE234000
000023,430000
-15,2430VBBRQ234
VBBRE236000
000023,680000
-15,4880VBBRQ236
VBBRE239000
000023,930000
-15,7330VBBRQ239
VBBRE241000
000024,180000
-0.687,24R$ 7,24VBBRQ241
VBBRE244000
000024,430000
-16,2230VBBRQ244
VBBRE246000
000024,680000
-0.697,72R$ 7,72VBBRQ246
VBBRE249000
000024,930000
-16,7130VBBRQ249
VBBRE251000
000025,180000
-16,9590VBBRQ251
VBBRE254000
000025,430000
-17,2040VBBRQ254
VBBRE256000
000025,680000
-17,4490VBBRQ256
VBBRE259000
000025,930000
-17,6940VBBRQ259
VBBRE261000
000026,180000
-17,9390VBBRQ261
VBBRE264000
000026,430000
-0.79,46R$ 9,46VBBRQ264
VBBRE266000
000026,680000
-18,4290VBBRQ266
VBBRE269000
000026,930000
-18,6740VBBRQ269
VBBRE271000
000027,180000
-18,919R$ 8,77VBBRQ271
VBBRE274000
000027,430000
-19,1640VBBRQ274
VBBRE276R$ 0,03R$ 0,030.02
000027,680000
-0.7210,60R$ 10,60VBBRQ276
VBBRE279000
000027,930000
-19,6540VBBRQ279
VBBRE281000
000028,180000
-19,8990VBBRQ281
VBBRE284000
000028,430000
-110,1440VBBRQ284
VBBRE286R$ 0,01R$ 0,010.01
000028,680000
-110,3890VBBRQ286
VBBRE289000
000028,930000
-110,6340VBBRQ289
VBBRE291000
000029,180000
-110,8790VBBRQ291
VBBRE294000
000029,430000
-111,1240VBBRQ294
VBBRE296000
000029,680000
-111,3690VBBRQ296
VBBRE299000
000029,930000
-111,6140VBBRQ299
VBBRE301000
000030,180000
-111,8590VBBRQ301
VBBRE304000
000030,430000
-112,1040VBBRQ304
VBBRE306000
000030,680000
-112,3490VBBRQ306
VBBRE309000
000030,930000
-112,5940VBBRQ309