Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 28,60

    -0,65 arrow -2,222%

    • R$ 30,02

      Máxima

    • R$ 28,60

      Mínima

    • 17.329.000,00

      Volume

    • 05/11/26, 18:05:43

      Último Negócio

    • R$ 29,32

      Abertura

    • R$ 507,31

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 35,66%

      IV (1a)

    • 31,47%

      EWMA (1a)

    • 1,08

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VBBRK1030R$ 18,321
000010,330000
000VBBRW103
VBBRK135R$ 24,87R$ 15,421
000013,240000
000VBBRW135
VBBRK138R$ 24,62R$ 15,171
000013,490000
000VBBRW138
VBBRK140R$ 21,69R$ 14,591
000014,080000
000VBBRW140
VBBRK1430R$ 14,341
000014,330000
000VBBRW143
VBBRK18R$ 20,30R$ 14,181
000014,490000
-0.010,02R$ 0,02VBBRW18
VBBRK149R$ 15,22R$ 15,220.91
000014,580000
000VBBRW149
VBBRK187R$ 11,07R$ 11,070.93
000017,990000
000VBBRW187
VBBRK1840R$ 10,201
000018,490000
000VBBRW184
VBBRK1940R$ 9,951
000018,740000
-0.030,08R$ 0,08VBBRW194
VBBRK1890R$ 9,701
000018,990000
000VBBRW189
VBBRK199R$ 9,85R$ 9,850.92
000019,240000
-0.010,01R$ 0,01VBBRW199
VBBRK190R$ 9,201
000019,490000
000VBBRW19
VBBRK204R$ 10,00R$ 10,000.86
000019,740000
-0.020,03R$ 0,03VBBRW204
VBBRK1980R$ 8,861
000019,830000
000VBBRW198
VBBRK205R$ 16,10R$ 8,451
000020,240000
000VBBRW205
VBBRK2030R$ 8,361
000020,330000
000VBBRW203
VBBRK234R$ 6,28R$ 6,280.9
000022,740000
-0.050,10R$ 0,10VBBRW234
VBBRK239R$ 13,30R$ 5,471
000023,240,1000,050
-0.020,02R$ 0,02VBBRW239
VBBRK2500R$ 3,641
000025,080000
000VBBRW250
VBBRK2530R$ 3,391
000025,330000
000VBBRW253
VBBRK258R$ 11,85R$ 3,231
000025,490000
-0.080,09R$ 0,09VBBRW258
VBBRK263R$ 12,32R$ 2,731
000025,990000
-0.060,05R$ 0,05VBBRW263
VBBRK268R$ 3,32R$ 3,320.7
000026,49000-35,294
-0.110,11R$ 0,11VBBRW268
VBBRK273R$ 2,35R$ 2,350.72
000026,99000-54,167
-0.130,11R$ 0,11VBBRW273
VBBRK279R$ 9,71R$ 9,710.68
000027,24000-41,667
-0.20,21R$ 0,21VBBRW279
VBBRK278R$ 2,58R$ 2,580.63
31,63300027,49000-14,286
-0.250,30R$ 0,30VBBRW278
VBBRK283R$ 1,47R$ 1,470.63
-16,94900027,990,850,050,45-20,00
-0.330,40R$ 0,40VBBRW283
VBBRK288R$ 1,31R$ 1,310.55
-5,07200028,49000-4,478
-0.440,64R$ 0,64VBBRW288
VBBRK293R$ 0,79R$ 0,790.47
-28,82900028,990007,50
-0.540,86R$ 0,86VBBRW293
VBBRK295R$ 0,56R$ 0,560.38
-33,33300029,4900,610,312,857
-0.671,08R$ 1,08VBBRW295
VBBRK298000
000029,830000
-11,092R$ 0,78VBBRW298
VBBRK303R$ 0,39R$ 0,390.3
-35,000,380,080,6729,9900,150,080,769
-0.881,31R$ 1,31VBBRW303
VBBRK308R$ 0,28R$ 0,280.23
-41,6670,050,10030,4900012,579
-0.921,79R$ 1,79VBBRW308
VBBRK309R$ 0,21R$ 0,210.18
-32,25800030,9900,010,01-20,571
-0.972,257R$ 1,39VBBRW309
VBBRK313000
000031,330000
-12,5850VBBRW313
VBBRK314R$ 0,12R$ 0,120.12
-33,33300031,4900,020,01-26,971
-12,744R$ 1,76VBBRW314
VBBRK318000
000031,830000
-13,0830VBBRW318
VBBRK319R$ 0,15R$ 0,150.12
-16,66700031,9902,001,000
-13,242R$ 3,02VBBRW319
VBBRK323000
000032,330000
-13,580VBBRW323
VBBRK324R$ 0,12R$ 0,120.1
-45,45500032,4900,120,06-12,577
-13,74R$ 2,85VBBRW324
VBBRK328000
000032,830000
-14,0780VBBRW328
VBBRK333R$ 0,06R$ 0,060.06
-25,000,010,01032,9903,501,759,511
-14,237R$ 4,03VBBRW333
VBBRK330000
000033,080000
-0.58,779R$ 1,59VBBRW330
VBBRK338R$ 0,09R$ 0,090.07
00,2600,5133,4900,300,150
-14,735R$ 4,05VBBRW338
VBBRK340R$ 0,05R$ 0,050.05
-50,0000033,74000-1,085
-14,984R$ 4,56VBBRW340
VBBRK343R$ 0,30R$ 0,300.15
000033,9900,020,010
-15,233R$ 4,90VBBRW343
VBBRK348R$ 0,05R$ 0,050.04
00,0800,1534,4900,010,010
-15,73R$ 5,50VBBRW348
VBBRK353R$ 0,03R$ 0,030.03
00,0800,1534,9900,010,01-7,143
-0.757,181R$ 5,20VBBRW353
VBBRK358R$ 0,02R$ 0,020.02
00,1300,2535,498,004,556,280
-0.658,856R$ 6,50VBBRW358
VBBRK360R$ 0,02R$ 0,020.02
00,1300,2535,740000
-16,975R$ 6,80VBBRW360
VBBRK363R$ 0,01R$ 0,010.01
-50,000,4200,8435,99000-5,97
-0.817,824R$ 6,30VBBRW363
VBBRK372R$ 0,01R$ 0,010.01
02,6505,2936,4900,800,400
-0.957,80R$ 7,80VBBRW372
VBBRK373R$ 0,01R$ 0,010.01
00,5001,0036,99000-9,091
-18,219R$ 7,00VBBRW373
VBBRK37R$ 0,01R$ 0,010.01
00,9301,8537,240000
-18,468R$ 5,00VBBRW37
VBBRK382R$ 0,02R$ 0,020.02
00,0100,0237,490000
-18,716R$ 7,70VBBRW382
VBBRK383R$ 0,01R$ 0,010.01
00,0100,0237,990000
-19,214R$ 8,22VBBRW383
VBBRK388R$ 0,01R$ 0,010.01
000038,490000
-0.5514,079R$ 6,18VBBRW388
VBBRK390R$ 0,05R$ 0,050.03
00,0100,0238,7401,000,500
-19,961R$ 3,11VBBRW390
VBBRK393R$ 0,01R$ 0,010.01
00,0100,0238,990000
-110,209R$ 6,48VBBRW393
VBBRK398R$ 0,01R$ 0,010.01
00,0100,0239,490000
-110,707R$ 8,68VBBRW398
VBBRK403R$ 0,03R$ 0,030.02
00,0100,0239,99000250,825
-0.8811,578R$ 10,63VBBRW403
VBBRK408R$ 0,03R$ 0,030.02
000040,490000
-111,702R$ 7,60VBBRW408
VBBRK409R$ 0,01R$ 0,010.01
00,0100,0240,990000
-0.9912,214R$ 4,25VBBRW409
VBBRK414R$ 0,52R$ 0,520.14
00,2600,5141,490000
-112,698R$ 4,84VBBRW414
VBBRK419R$ 0,02R$ 0,020.01
000041,990000
-0.8713,663R$ 11,12VBBRW419
VBBRK432R$ 0,01R$ 0,010.01
00,0200,0342,490000
-113,693R$ 4,80VBBRW432
VBBRK429R$ 0,01R$ 0,010.01
00,3000,5942,990000
-114,191R$ 4,93VBBRW429
VBBRK434R$ 0,11R$ 0,110.04
000043,490000
-114,689R$ 4,95VBBRW434
VBBRK467R$ 0,01R$ 0,010.01
00,0100,0245,990000
-117,177R$ 6,85VBBRW467
VBBRK494R$ 0,02R$ 0,020.01
000048,740000
-119,9140VBBRW494
VBBRK572R$ 0,01R$ 0,010
00,0100,0156,490000
-127,6280VBBRW572