Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 24,51

    -0,16 arrow -0,649%

    • R$ 24,80

      Máxima

    • R$ 24,44

      Mínima

    • 6.172.400,00

      Volume

    • 16/09/25, 20:50:45

      Último Negócio

    • R$ 24,78

      Abertura

    • R$ 151,62

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 29,61%

      IV (1a)

    • 28,53%

      EWMA (1a)

    • 1,34

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VBBRK8880R$ 15,851
00008,880000
000VBBRW888
VBBRK9080R$ 15,651
00009,080000
000VBBRW908
VBBRK9280R$ 15,461
00009,280000
000VBBRW928
VBBRK9480R$ 15,261
00009,480000
000VBBRW948
VBBRK9680R$ 15,071
00009,680000
000VBBRW968
VBBRK9880R$ 14,871
00009,880000
000VBBRW988
VBBRK1020R$ 14,531
000010,230000
000VBBRW102
VBBRK1040R$ 14,291
000010,480000
000VBBRW104
VBBRK1070R$ 14,041
000010,730000
000VBBRW107
VBBRK1190R$ 12,821
000011,980000
000VBBRW119
VBBRK1290R$ 11,851
000012,980000
000VBBRW129
VBBRK1420R$ 10,631
000014,230000
000VBBRW142
VBBRK1470R$ 10,141
000014,730000
000VBBRW147
VBBRK1490R$ 9,901
000014,980000
000VBBRW149
VBBRK1520R$ 9,651
000015,230000
000VBBRW152
VBBRK1540R$ 9,411
000015,480000
000VBBRW154
VBBRK1570R$ 9,161
000015,730000
000VBBRW157
VBBRK1590R$ 8,921
000015,980000
000VBBRW159
VBBRK162R$ 5,41R$ 8,681
000016,230000
000VBBRW162
VBBRK1640R$ 8,431
000016,480000
000VBBRW164
VBBRK1670R$ 8,191
000016,730000
000VBBRW167
VBBRK1690R$ 7,951
000016,980000
000VBBRW169
VBBRK180R$ 6,33R$ 7,701
000017,230,5000,250
-0.020,04R$ 0,04VBBRW180
VBBRK1740R$ 7,461
000017,480000
-0.030,06R$ 0,06VBBRW174
VBBRK177R$ 3,60R$ 7,211
000017,730000
000VBBRW177
VBBRK179R$ 7,01R$ 7,010.98
000017,980000
000VBBRW179
VBBRK1820R$ 6,731
000018,2300,010,010
-0.020,03R$ 0,03VBBRW182
VBBRK1840R$ 6,481
000018,480000
000VBBRW184
VBBRK187R$ 2,89R$ 6,241
000018,730000
000VBBRW187
VBBRK1890R$ 5,991
000018,980000
000VBBRW189
VBBRK192R$ 2,55R$ 5,751
000019,2300,010,010
-0.040,07R$ 0,07VBBRW192
VBBRK1940R$ 5,511
000019,480000
000VBBRW194
VBBRK1970R$ 5,261
000019,730000
-0.060,12R$ 0,12VBBRW197
VBBRK1990R$ 5,021
000019,980000
000VBBRW199
VBBRK2020R$ 4,771
000020,230000
-0.060,11R$ 0,11VBBRW202
VBBRK2040R$ 4,531
000020,480000
-0.130,35R$ 0,35VBBRW204
VBBRK2070R$ 4,291
000020,730000
-0.080,14R$ 0,14VBBRW207
VBBRK209R$ 3,97R$ 4,041
000020,980000
000VBBRW209
VBBRK212R$ 3,79R$ 3,801
000021,230000
-0.120,25R$ 0,25VBBRW212
VBBRK214R$ 3,65R$ 3,650.93
000021,480000
-0.130,25R$ 0,25VBBRW214
VBBRK2170R$ 3,311
000021,730000
000VBBRW217
VBBRK2190R$ 3,071
000021,980000
-0.180,40R$ 0,40VBBRW219
VBBRK222R$ 3,30R$ 3,300.8
10,001,402,80022,2300,080,040
000VBBRW222
VBBRK224R$ 0,90R$ 2,581
00,030,06022,4800,070,040
000VBBRW224
VBBRK227R$ 2,77R$ 2,770.79
49,7300022,730000
-0.230,51R$ 0,51VBBRW227
VBBRK229R$ 2,65R$ 2,650.75
000022,980000
-0.220,42R$ 0,42VBBRW229
VBBRK2320R$ 1,851
000023,23000-5,357
-0.250,53R$ 0,53VBBRW232
VBBRK234R$ 2,18R$ 2,180.72
00,901,80023,480,7000,350
-0.30,72R$ 0,72VBBRW234
VBBRK237R$ 2,13R$ 2,130.68
000023,730000
000VBBRW237
VBBRK239R$ 1,88R$ 1,880.66
-5,5281,621,142,1023,98000-3,846
-0.330,75R$ 0,75VBBRW239
VBBRK242R$ 1,73R$ 1,730.63
-6,9890,040,08024,231,0500,530
-0.381,05R$ 1,05VBBRW242
VBBRK244R$ 1,47R$ 1,470.61
000024,483,0001,50-5,155
-0.390,92R$ 0,92VBBRW244
VBBRK247R$ 1,56R$ 1,560.57
-0,63700024,730000
000VBBRW247
VBBRK249R$ 1,38R$ 1,380.54
-2,8170,350,70024,98000-2,542
-0.461,15R$ 1,15VBBRW249
VBBRK252R$ 1,31R$ 1,310.52
000025,230000
-10,1030VBBRW252
VBBRK254R$ 1,00R$ 1,000.48
00,250,50025,480000
-10,3470VBBRW254
VBBRK257R$ 1,05R$ 1,050.46
-2,77800025,730000
-10,5910VBBRW257
VBBRK259R$ 0,91R$ 0,910.42
-4,2110,520,021,0225,980000
-10,8350VBBRW259
VBBRK262R$ 0,76R$ 0,760.39
000026,230000
-11,0790VBBRW262
VBBRK264000
00,060,11026,480000
-11,3220VBBRW264
VBBRK267000
000026,730000
-11,5660VBBRW267
VBBRK269R$ 0,38R$ 0,380.26
000026,980000
-11,810VBBRW269
VBBRK272R$ 0,50R$ 0,500.28
000027,230000
-12,0540VBBRW272
VBBRK274000
000027,480000
-12,2980VBBRW274
VBBRK277000
000027,730000
-12,5420VBBRW277
VBBRK279000
000027,980000
-12,7860VBBRW279
VBBRK282000
000028,230000
-13,030VBBRW282
VBBRK284000
000028,480000
-13,2730VBBRW284
VBBRK287R$ 0,28R$ 0,280.17
000028,730000
-13,5170VBBRW287
VBBRK289R$ 0,25R$ 0,250.16
000028,980000
-13,7610VBBRW289
VBBRK292R$ 0,21R$ 0,210.14
-4,5450,1100,2229,230000
-14,0050VBBRW292
VBBRK294R$ 0,20R$ 0,200.13
000029,480000
-14,2490VBBRW294
VBBRK297R$ 0,19R$ 0,190.12
000029,730000
-14,4930VBBRW297
VBBRK299R$ 0,16R$ 0,160.11
-5,88200029,980000
-14,7370VBBRW299
VBBRK302R$ 0,14R$ 0,140.1
00,130,110,1530,230000
-14,9810VBBRW302
VBBRK304R$ 0,14R$ 0,140.09
-6,66700030,480000
-15,2250VBBRW304
VBBRK307R$ 0,13R$ 0,130.09
000030,730000
-15,4680VBBRW307
VBBRK309R$ 0,12R$ 0,120.08
000030,980000
-15,7120VBBRW309
VBBRK312R$ 0,11R$ 0,110.07
000031,230000
-15,9560VBBRW312
VBBRK314R$ 0,10R$ 0,100.07
000031,480000
-16,200VBBRW314
VBBRK317R$ 0,09R$ 0,090.06
000031,730000
-16,4440VBBRW317
VBBRK319R$ 0,08R$ 0,080.06
000031,980000
-16,6880VBBRW319
VBBRK322R$ 0,07R$ 0,070.05
000032,230000
-16,9320VBBRW322
VBBRK327R$ 0,06R$ 0,060.04
000032,730000
-17,420VBBRW327
VBBRK332000
000033,230000
-17,9070VBBRW332
VBBRK334000
000033,480000
-18,1510VBBRW334
VBBRK352000
000035,230000
-19,8580VBBRW352
VBBRK367000
000036,730000
-111,3220VBBRW367
VBBRK409000
000040,980000
-115,4680VBBRW409
VBBRK412000
000041,230000
-115,7120VBBRW412