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
VBBRJ1040R$ 14,151
000010,480000
000VBBRV104
VBBRJ1120R$ 13,411
000011,230000
000VBBRV112
VBBRJ1270R$ 11,921
000012,730000
000VBBRV127
VBBRJ1290R$ 11,681
000012,980000
000VBBRV129
VBBRJ1320R$ 11,431
000013,230000
000VBBRV132
VBBRJ1370R$ 10,931
000013,730000
000VBBRV137
VBBRJ1420R$ 10,441
000014,230000
000VBBRV142
VBBRJ1470R$ 9,951
000014,730000
000VBBRV147
VBBRJ1520R$ 9,451
000015,230000
000VBBRV152
VBBRJ1540R$ 9,201
000015,480000
000VBBRV154
VBBRJ1570R$ 8,961
000015,730,1300,070
000VBBRV157
VBBRJ1620R$ 8,461
000016,230000
000VBBRV162
VBBRJ167R$ 6,64R$ 7,971
000016,730,4500,230
-0.030,08R$ 0,08VBBRV167
VBBRJ1800R$ 7,471
000017,230,3000,150
-0.010,02R$ 0,02VBBRV180
VBBRJ173R$ 7,10R$ 7,231
000017,480000
-0.020,04R$ 0,04VBBRV173
VBBRJ1770R$ 6,981
000017,730,4000,200
-0.010,01R$ 0,01VBBRV177
VBBRJ179R$ 6,68R$ 6,731
000017,980000
-0.040,07R$ 0,07VBBRV179
VBBRJ182R$ 6,80R$ 6,800.91
000018,230,0200,01-87,50
-0.010,01R$ 0,01VBBRV182
VBBRJ187R$ 2,56R$ 5,991
000018,730000
-0.020,02R$ 0,02VBBRV187
VBBRJ1890R$ 5,741
000018,980,0700,040
-0.030,04R$ 0,04VBBRV189
VBBRJ192R$ 5,25R$ 5,501
000019,2300,010,010
-0.050,08R$ 0,08VBBRV192
VBBRJ1940R$ 5,251
000019,480000
-0.070,13R$ 0,13VBBRV194
VBBRJ197R$ 4,98R$ 5,001
000019,730000
-0.040,06R$ 0,06VBBRV197
VBBRJ1990R$ 4,761
000019,980000
-0.020,02R$ 0,02VBBRV199
VBBRJ202R$ 4,30R$ 4,511
000020,230,6000,300
-0.040,05R$ 0,05VBBRV202
VBBRJ204R$ 4,20R$ 4,261
000020,480,0500,030
-0.040,05R$ 0,05VBBRV204
VBBRJ207R$ 4,21R$ 4,210.9
000020,73000-28,571
-0.040,05R$ 0,05VBBRV207
VBBRJ2090R$ 3,771
000020,980000
000VBBRV209
VBBRJ212R$ 3,47R$ 3,521
00,010,01021,2300,050,03-25,00
-0.060,06R$ 0,06VBBRV212
VBBRJ214R$ 3,34R$ 3,340.94
00,010,01021,480,6300,32-30,00
-0.060,07R$ 0,07VBBRV214
VBBRJ217R$ 3,25R$ 3,250.86
00,030,05021,730,1500,0850,00
-0.110,15R$ 0,15VBBRV217
VBBRJ222R$ 2,81R$ 2,810.83
6,43900022,230000
-0.110,13R$ 0,13VBBRV222
VBBRJ224R$ 2,62R$ 2,620.81
3,5570,160,31022,4800,130,070
-0.150,20R$ 0,20VBBRV224
VBBRJ227R$ 2,32R$ 2,320.81
000022,73000-23,81
-0.140,16R$ 0,16VBBRV227
VBBRJ229R$ 2,05R$ 2,050.8
1,990,280,55022,9800,090,054,167
-0.190,25R$ 0,25VBBRV229
VBBRJ232R$ 1,90R$ 1,900.76
-1,0420,501,00023,230,360,140,25-10,714
-0.210,25R$ 0,25VBBRV232
VBBRJ234R$ 1,76R$ 1,760.72
6,6670,250,50023,481,000,270,640
-0.250,34R$ 0,34VBBRV234
VBBRJ237R$ 1,61R$ 1,610.68
3,87100023,730000
-0.290,40R$ 0,40VBBRV237
VBBRJ239R$ 1,42R$ 1,420.65
13,6000023,980,6500,33-28,571
-0.330,45R$ 0,45VBBRV239
VBBRJ242R$ 1,16R$ 1,160.62
-5,6910,460,92024,230,9900,503,704
-0.380,56R$ 0,56VBBRV242
VBBRJ244R$ 1,11R$ 1,110.57
0,90900024,481,050,400,730
-0.420,67R$ 0,67VBBRV244
VBBRJ247R$ 0,94R$ 0,940.53
-1,05300024,73000-1,235
-0.470,80R$ 0,80VBBRV247
VBBRJ249R$ 0,85R$ 0,850.49
1,190,160,32024,98000-8,696
-0.530,84R$ 0,84VBBRV249
VBBRJ252R$ 0,70R$ 0,700.44
-1,4080,010,01025,230005,051
-0.571,04R$ 1,04VBBRV252
VBBRJ254R$ 0,59R$ 0,590.4
5,3570,3800,7525,480003,704
-0.631,12R$ 1,12VBBRV254
VBBRJ257R$ 0,53R$ 0,530.36
00,360,110,6025,730000
-0.681,28R$ 1,28VBBRV257
VBBRJ259R$ 0,42R$ 0,420.31
000025,980000
-0.741,43R$ 1,43VBBRV259
VBBRJ262R$ 0,35R$ 0,350.28
-2,7780,080,15026,230000
-0.672,00R$ 2,00VBBRV262
VBBRJ264R$ 0,30R$ 0,300.24
00,5001,0026,480000
-11,6710VBBRV264
VBBRJ267R$ 0,36R$ 0,360.25
50,000,680,101,2526,730000
-11,9180VBBRV267
VBBRJ269000
000026,980000
-12,1660VBBRV269
VBBRJ272R$ 0,15R$ 0,150.14
-37,500,2700,5427,230000
-0.772,79R$ 2,79VBBRV272
VBBRJ274R$ 0,13R$ 0,130.13
000027,480000
-12,660VBBRV274
VBBRJ277R$ 0,10R$ 0,100.1
-16,6670,0600,1227,730000
-0.863,07R$ 3,07VBBRV277
VBBRJ282R$ 0,07R$ 0,070.08
-22,2220,0500,1028,230000
-13,4010VBBRV282
VBBRJ287R$ 0,06R$ 0,060.06
00,1200,2428,730000
-13,8960VBBRV287
VBBRJ292R$ 0,04R$ 0,040.04
000029,230000
-14,39R$ 4,30VBBRV292
VBBRJ297R$ 0,03R$ 0,030.03
00,1800,3529,730000
-14,8850VBBRV297
VBBRJ302000
000030,230000
-15,3790VBBRV302
VBBRJ307000
000030,730000
-15,8730VBBRV307
VBBRJ319000
000031,980000
-17,1090VBBRV319
VBBRJ362R$ 0,02R$ 0,020.01
000036,230000
-111,3110VBBRV362