Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/VBBR3

VBBR3 VIBRA ON

    • R$ 23,56

    0,51 arrow +2,213%

    • R$ 23,65

      Máxima

    • R$ 22,97

      Mínima

    • 10.716.800,00

      Volume

    • 08/10/25, 20:59:53

      Último Negócio

    • R$ 23,08

      Abertura

    • R$ 250,90

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 31,67%

      IV (1a)

    • 27,33%

      EWMA (1a)

    • 1,34

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VBBRJ1040R$ 13,121
000010,480000
000VBBRV104
VBBRJ1120R$ 12,371
000011,230000
000VBBRV112
VBBRJ1270R$ 10,881
000012,730000
000VBBRV127
VBBRJ1290R$ 10,631
000012,980000
000VBBRV129
VBBRJ1320R$ 10,381
000013,230000
000VBBRV132
VBBRJ1370R$ 9,881
000013,730000
000VBBRV137
VBBRJ1420R$ 9,381
000014,230000
000VBBRV142
VBBRJ1470R$ 8,881
000014,730000
000VBBRV147
VBBRJ152R$ 8,70R$ 8,700.93
000015,230000
000VBBRV152
VBBRJ1540R$ 8,141
000015,480000
000VBBRV154
VBBRJ1570R$ 7,891
000015,730000
000VBBRV157
VBBRJ1620R$ 7,391
000016,230000
000VBBRV162
VBBRJ1640R$ 7,141
000016,480000
000VBBRV164
VBBRJ167R$ 6,64R$ 6,891
000016,730,4500,230
-0.040,08R$ 0,08VBBRV167
VBBRJ1680R$ 6,641
000016,980000
000VBBRV168
VBBRJ1800R$ 6,391
000017,230,3000,150
-0.020,02R$ 0,02VBBRV180
VBBRJ173R$ 7,18R$ 7,180.83
000017,480,0100,010
-0.030,04R$ 0,04VBBRV173
VBBRJ1770R$ 5,891
000017,730,4000,200
-0.010,01R$ 0,01VBBRV177
VBBRJ179R$ 5,53R$ 5,641
000017,980000
-0.040,07R$ 0,07VBBRV179
VBBRJ182R$ 5,20R$ 5,401
-13,90700018,230,0200,010
-0.010,01R$ 0,01VBBRV182
VBBRJ1840R$ 5,151
000018,480000
000VBBRV184
VBBRJ187R$ 2,56R$ 4,901
000018,73000-50,00
-0.010,01R$ 0,01VBBRV187
VBBRJ1890R$ 4,651
000018,980000
-0.010,01R$ 0,01VBBRV189
VBBRJ192R$ 4,36R$ 4,401
000019,230000
-0.010,01R$ 0,01VBBRV192
VBBRJ194R$ 4,00R$ 4,151
12,67600019,480000
-0.080,13R$ 0,13VBBRV194
VBBRJ197R$ 3,80R$ 7,670.73
-19,32100019,730000
-0.020,02R$ 0,02VBBRV197
VBBRJ199R$ 4,38R$ 4,380.8
000019,980000
-0.020,02R$ 0,02VBBRV199
VBBRJ202R$ 3,95R$ 3,950.81
000020,230,6000,30-66,667
-0.020,01R$ 0,01VBBRV202
VBBRJ204R$ 4,25R$ 4,250.75
000020,480,0200,01-50,00
-0.020,01R$ 0,01VBBRV204
VBBRJ207R$ 2,30R$ 2,901
000020,730000
-0.040,03R$ 0,03VBBRV207
VBBRJ209R$ 2,92R$ 2,920.84
000020,9800,020,01-60,00
-0.030,02R$ 0,02VBBRV209
VBBRJ212R$ 2,10R$ 2,411
-14,6340,010,01021,230,130,010,070
-0.060,04R$ 0,04VBBRV212
VBBRJ214R$ 2,08R$ 2,161
40,5410,350,70021,480,630,020,330
-0.090,07R$ 0,07VBBRV214
VBBRJ217R$ 1,87R$ 1,911
1,0810,030,05021,7300,030,02-75,00
-0.070,04R$ 0,04VBBRV217
VBBRJ219R$ 1,76R$ 1,760.87
-0,56500021,98000-53,846
-0.090,06R$ 0,06VBBRV219
VBBRJ222R$ 1,42R$ 1,420.97
40,59400022,2300,020,010
-0.190,19R$ 0,19VBBRV222
VBBRJ224R$ 1,10R$ 1,161
35,8020,150,30022,480,300,030,16-60,714
-0.160,11R$ 0,11VBBRV224
VBBRJ227R$ 1,12R$ 1,120.76
-25,8280,080,15022,7300,020,01-45,455
-0.230,18R$ 0,18VBBRV227
VBBRJ229R$ 0,87R$ 0,870.72
61,1110,020,04022,9800,080,04-32,50
-0.30,27R$ 0,27VBBRV229
VBBRJ232R$ 0,75R$ 0,750.64
92,3080,090,17023,230,520,100,31-44,231
-0.350,29R$ 0,29VBBRV232
VBBRJ234R$ 0,54R$ 0,540.57
74,1940,570,141,0023,481,000,170,59-45,833
-0.430,39R$ 0,39VBBRV234
VBBRJ237R$ 0,40R$ 0,400.48
81,81800023,7300,230,12-52,577
-0.520,46R$ 0,46VBBRV237
VBBRJ239R$ 0,35R$ 0,350.41
169,2310,380,040,7223,981,500,010,76-48,00
-0.60,65R$ 0,65VBBRV239
VBBRJ242R$ 0,25R$ 0,250.33
92,3080,380,080,6824,2300019,048
-0.720,75R$ 0,75VBBRV242
VBBRJ244R$ 0,17R$ 0,170.25
112,501,310,012,6024,480000
-0.631,36R$ 1,36VBBRV244
VBBRJ247R$ 0,12R$ 0,120.19
71,4290,330,010,6524,733,0001,500
-0.61,91R$ 1,91VBBRV247
VBBRJ249R$ 0,08R$ 0,080.14
100,000,410,020,8024,980000
-0.781,52R$ 1,52VBBRV249
VBBRJ252R$ 0,05R$ 0,050.1
-37,500,350,010,6925,230000
-0.841,70R$ 1,70VBBRV252
VBBRJ254R$ 0,04R$ 0,040.08
00,030,010,0625,480000
-11,828R$ 1,39VBBRV254
VBBRJ257R$ 0,03R$ 0,030.06
50,000,030,010,0425,730000
-12,077R$ 2,04VBBRV257
VBBRJ259R$ 0,02R$ 0,020.04
00,020,010,0325,980000
-12,326R$ 1,99VBBRV259
VBBRJ262R$ 0,03R$ 0,030.05
200,0000026,230000
-12,576R$ 1,40VBBRV262
VBBRJ264R$ 0,02R$ 0,020.04
00,2500,5026,480000
-12,8250VBBRV264
VBBRJ267R$ 0,07R$ 0,070.08
00,6001,2026,730000
-13,0740VBBRV267
VBBRJ269R$ 0,01R$ 0,010.02
000026,980000
-13,3230VBBRV269
VBBRJ272R$ 0,10R$ 0,100.09
00,0500,1027,230000
-0.843,824R$ 2,51VBBRV272
VBBRJ274R$ 0,02R$ 0,020.03
000027,480000
-13,8210VBBRV274
VBBRJ277R$ 0,01R$ 0,010.02
00,0100,0127,730000
-14,07R$ 3,15VBBRV277
VBBRJ279R$ 0,05R$ 0,050.05
000027,980000
-14,3190VBBRV279
VBBRJ282R$ 0,04R$ 0,040.04
00,0600,1228,230000
-14,5680VBBRV282
VBBRJ284000
000028,480000
-14,8170VBBRV284
VBBRJ287R$ 0,01R$ 0,010.01
00,0300,0528,730000
-15,069R$ 4,13VBBRV287
VBBRJ292R$ 0,04R$ 0,040.04
000029,230000
-0.796,127R$ 4,30VBBRV292
VBBRJ297R$ 0,01R$ 0,010.01
000029,730000
-16,0630VBBRV297
VBBRJ302000
000030,230000
-16,5610VBBRV302
VBBRJ307000
000030,730000
-17,0590VBBRV307
VBBRJ312R$ 0,01R$ 0,010.01
000031,230000
-17,5570VBBRV312
VBBRJ317000
000031,730000
-18,0560VBBRV317
VBBRJ319000
000031,980000
-18,3050VBBRV319
VBBRJ362R$ 0,02R$ 0,020.01
000036,230000
-112,5390VBBRV362
VBBRJ372000
000037,230000
-113,5360VBBRV372