Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 14:14:38

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 32,35

    -0,48 arrow -1,462%

    • R$ 33,18

      Máxima

    • R$ 32,26

      Mínima

    • 6.204.700,00

      Volume

    • 07/05/26, 14:14:34

      Último Negócio

    • R$ 32,87

      Abertura

    • R$ 202,72

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 29,00%

      IV (1a)

    • 26,74%

      EWMA (1a)

    • 1,27

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VBBRE180R$ 18,50R$ 18,500.92
000015,210000
-0.010,05R$ 0,05VBBRQ180
VBBRE1790R$ 14,691
000017,710000
000VBBRQ179
VBBRE182R$ 14,50R$ 14,500.99
000017,960000
000VBBRQ182
VBBRE184R$ 15,46R$ 15,460.9
000018,210000
000VBBRQ184
VBBRE187R$ 14,80R$ 14,800.91
000018,460000
000VBBRQ187
VBBRE1890R$ 13,701
000018,710000
000VBBRQ189
VBBRE212R$ 13,60R$ 13,600.97
000018,940000
-0.010,02R$ 0,02VBBRQ212
VBBRE1980R$ 12,801
000019,610000
000VBBRQ198
VBBRE203R$ 9,57R$ 12,301
000020,110000
000VBBRQ203
VBBRE208R$ 10,80R$ 11,801
000020,610000
000VBBRQ208
VBBRE2130R$ 11,311
000021,110000
000VBBRQ213
VBBRE218R$ 11,55R$ 11,550.89
000021,610000
000VBBRQ218
VBBRE223R$ 11,50R$ 11,500.86
000022,110000
-0.010,03R$ 0,03VBBRQ223
VBBRE228R$ 10,90R$ 10,900.86
000022,610000
000VBBRQ228
VBBRE233R$ 10,40R$ 10,400.86
000023,110000
000VBBRQ233
VBBRE262R$ 9,53R$ 9,530.88
000023,610,0100,010
-0.010,01R$ 0,01VBBRQ262
VBBRE243R$ 8,67R$ 8,670.91
000024,110,0100,010
-0.010,01R$ 0,01VBBRQ243
VBBRE2480R$ 7,821
000024,610000
-0.050,11R$ 0,11VBBRQ248
VBBRE253R$ 7,22R$ 7,321
000025,110,2000,100
-0.020,03R$ 0,03VBBRQ253
VBBRE258R$ 7,11R$ 7,110.91
000025,610000
-0.020,03R$ 0,03VBBRQ258
VBBRE263R$ 6,60R$ 6,600.9
000026,110,0700,040
-0.010,01R$ 0,01VBBRQ263
VBBRE268R$ 7,05R$ 7,050.8
000026,610,0100,010
-0.020,03R$ 0,03VBBRQ268
VBBRE273R$ 5,89R$ 5,890.84
000027,112,5901,300
-0.030,04R$ 0,04VBBRQ273
VBBRE278R$ 6,00R$ 6,000.78
000027,610000
-0.020,02R$ 0,02VBBRQ278
VBBRE283R$ 4,83R$ 4,830.83
02,4304,8628,110,0200,010
-0.020,02R$ 0,02VBBRQ283
VBBRE286R$ 5,00R$ 5,000.78
000028,360,0200,010
-0.020,02R$ 0,02VBBRQ286
VBBRE288R$ 5,01R$ 5,010.75
000028,610,0200,01-50,00
-0.010,01R$ 0,01VBBRQ288
VBBRE291R$ 3,80R$ 3,800.88
-6,8631,903,80028,860,020,010,020
-0.030,03R$ 0,03VBBRQ291
VBBRE295R$ 3,75R$ 3,750.82
000029,110,030,010,020
-0.040,03R$ 0,03VBBRQ295
VBBRE296R$ 3,77R$ 3,770.77
000029,360,030,020,030
-0.050,04R$ 0,04VBBRQ296
VBBRE298R$ 3,60R$ 3,600.75
000029,610,040,020,030
-0.060,05R$ 0,05VBBRQ298
VBBRE303R$ 3,45R$ 3,450.7
000030,110,060,040,050
-0.080,06R$ 0,06VBBRQ303
VBBRE308R$ 2,66R$ 2,660.7
01,881,841,9230,610,090,080,09-27,273
-0.110,08R$ 0,08VBBRQ308
VBBRE313R$ 1,92R$ 1,920.7
01,441,391,4831,110,160,130,15-21,053
-0.180,15R$ 0,15VBBRQ313
VBBRE318R$ 1,55R$ 1,550.64
01,061,031,0831,610,260,250,26-20,00
-0.270,24R$ 0,24VBBRQ318
VBBRE323R$ 0,84R$ 0,840.59
-26,9570,720,700,7432,110,430,410,42-18,605
-0.390,35R$ 0,35VBBRQ323
VBBRE328R$ 0,52R$ 0,520.47
-40,230,470,450,4832,610,670,630,65-22,951
-0.560,47R$ 0,47VBBRQ328
VBBRE331R$ 0,38R$ 0,380.39
-52,500,360,350,3732,860,820,780,806,944
-0.610,77R$ 0,77VBBRQ331
VBBRE333R$ 0,27R$ 0,270.32
-55,7380,280,270,2933,110,990,940,97-10,588
-0.780,76R$ 0,76VBBRQ333
VBBRE338R$ 0,20R$ 0,200.23
-51,220,160,140,1733,611,371,321,350
-0.811,29R$ 1,29VBBRQ338
VBBRE33R$ 0,26R$ 0,260.24
-18,750,120,100,1333,861,571,531,5515,909
-0.831,53R$ 1,53VBBRQ33
VBBRE343R$ 0,20R$ 0,200.2
-23,0770,080,070,0934,111,791,741,770
-0.791,869R$ 1,54VBBRQ343
VBBRE348R$ 0,05R$ 0,050.08
-70,5880,040,030,0434,61000-0,529
-0.882,251R$ 1,88VBBRQ348
VBBRE353R$ 0,03R$ 0,030.05
-62,500,0100,0235,113,0001,50-12,157
-0.962,673R$ 2,24VBBRQ353
VBBRE358R$ 0,05R$ 0,050.06
00,0100,0235,6102,931,470
-13,15R$ 2,66VBBRQ358
VBBRE363R$ 0,03R$ 0,030.04
00,0100,0236,1103,421,710
-13,648R$ 2,83VBBRQ363
VBBRE36000
00,0100,0136,360000
-13,8980VBBRQ36
VBBRE368R$ 0,01R$ 0,010.02
-50,000,0100,0136,610000
-0.924,238R$ 4,00VBBRQ368
VBBRE373R$ 0,01R$ 0,010.01
00,0100,0137,1104,422,210
-14,645R$ 3,60VBBRQ373
VBBRE378R$ 0,06R$ 0,060.05
00,1000,2037,610000
-15,144R$ 4,04VBBRQ378
VBBRE383R$ 0,05R$ 0,050.04
000038,110000
-15,6420VBBRQ383
VBBRE388R$ 0,03R$ 0,030.03
000038,610000
-0.996,147R$ 4,87VBBRQ388
VBBRE393R$ 0,01R$ 0,010.01
00,0500,1039,110000
-16,6390VBBRQ393
VBBRE463000
000046,360000
-113,8670VBBRQ463
VBBRE581000
000058,110000
-125,580VBBRQ581