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
VBBRI1300R$ 11,461
000013,060000
000VBBRU130
VBBRI1400R$ 10,461
000014,060000
000VBBRU140
VBBRI1480R$ 9,721
000014,810000
000VBBRU148
VBBRI1500R$ 9,471
000015,060,1600,080
000VBBRU150
VBBRI160R$ 5,33R$ 8,471
000016,060,0100,010
-0.010,02R$ 0,02VBBRU160
VBBRI165R$ 6,59R$ 7,971
000016,560,0100,010
-0.030,06R$ 0,06VBBRU165
VBBRI170R$ 8,89R$ 7,471
000017,060,0100,010
-0.010,01R$ 0,01VBBRU170
VBBRI173R$ 7,07R$ 7,221
000017,310,0700,040
-0.010,01R$ 0,01VBBRU173
VBBRI1830R$ 6,971
000017,560,0100,010
-0.030,07R$ 0,07VBBRU183
VBBRI185R$ 6,87R$ 6,870.94
129,76600017,811,3000,650
-0.010,01R$ 0,01VBBRU185
VBBRI188R$ 6,79R$ 6,790.9
000018,060,0100,010
-0.010,01R$ 0,01VBBRU188
VBBRI190R$ 3,94R$ 6,221
000018,310,0100,010
-0.030,04R$ 0,04VBBRU190
VBBRI193R$ 5,76R$ 5,971
000018,560,0100,010
-0.010,01R$ 0,01VBBRU193
VBBRI195R$ 5,95R$ 5,950.91
11,00700018,810,8300,420
-0.010,01R$ 0,01VBBRU195
VBBRI198R$ 3,65R$ 5,471
000019,060,3800,190
-0.010,01R$ 0,01VBBRU198
VBBRI20R$ 5,21R$ 5,221
2,35800019,310,2000,100
-0.010,01R$ 0,01VBBRU20
VBBRI203R$ 5,10R$ 5,100.93
000019,560000
-0.020,02R$ 0,02VBBRU203
VBBRI205R$ 4,99R$ 4,990.89
136,49300019,810,1900,100
-0.010,01R$ 0,01VBBRU205
VBBRI208R$ 3,23R$ 4,471
000020,060000
-0.010,01R$ 0,01VBBRU208
VBBRI210R$ 4,60R$ 4,600.86
7,22600020,310000
-0.010,01R$ 0,01VBBRU210
VBBRI213R$ 4,13R$ 4,130.91
01,372,74020,560,0100,010
-0.010,01R$ 0,01VBBRU213
VBBRI215R$ 3,93R$ 3,930.89
8,86400020,810,0200,010
-0.030,03R$ 0,03VBBRU215
VBBRI218R$ 3,50R$ 3,500.97
-2,77800021,060000
-0.020,01R$ 0,01VBBRU218
VBBRI21R$ 3,14R$ 3,140.88
3,2890,561,11021,560,4000,200
-0.020,01R$ 0,01VBBRU21
VBBRI220R$ 2,62R$ 2,620.88
0,7690,350,70022,060000
-0.020,01R$ 0,01VBBRU220
VBBRI223R$ 2,40R$ 2,400.86
-2,0410,751,50022,3100,010,010
-0.040,02R$ 0,02VBBRU223
VBBRI225R$ 2,16R$ 2,160.84
14,2862,071,143,0022,56000-50,00
-0.040,02R$ 0,02VBBRU225
VBBRI230R$ 1,60R$ 1,600.85
00,501,00023,060,2000,10-60,00
-0.050,02R$ 0,02VBBRU230
VBBRI235R$ 1,13R$ 1,130.79
-10,3170,300,60023,5600,020,010
-0.10,04R$ 0,04VBBRU235
VBBRI248R$ 0,76R$ 0,760.66
4,110,250,50024,060,5600,28-33,333
-0.220,08R$ 0,08VBBRU248
VBBRI25R$ 0,42R$ 0,420.63
-17,6470,030,05024,31000-5,00
-0.370,19R$ 0,19VBBRU25
VBBRI245R$ 0,36R$ 0,360.5
2,8570,430,200,6524,561,8000,900
-0.510,28R$ 0,28VBBRU245
VBBRI24R$ 0,20R$ 0,200.37
-20,000,1400,2824,810000
-0.690,38R$ 0,38VBBRU24
VBBRI250R$ 0,08R$ 0,080.22
-46,6670,260,050,4725,060000
-0.830,57R$ 0,57VBBRU250
VBBRI255R$ 0,02R$ 0,020.07
-60,000,0300,0625,560008,511
-0.981,028R$ 1,02VBBRU255
VBBRI260R$ 0,02R$ 0,020.05
-33,3330,5001,0026,060000
-0.523,75R$ 3,75VBBRU260
VBBRI268R$ 0,06R$ 0,060.09
000026,810000
-12,272R$ 2,17VBBRU268
VBBRI273R$ 0,03R$ 0,030.05
00,0100,0127,310000
-12,7720VBBRU273
VBBRI278R$ 0,02R$ 0,020.03
000027,810000
-0.536,23R$ 6,23VBBRU278
VBBRI305R$ 0,02R$ 0,020.03
00,0100,0229,31000-38,158
-14,77R$ 4,70VBBRU305
VBBRI303R$ 0,03R$ 0,030.03
000030,310000
-15,7690VBBRU303
VBBRI328000
000032,810000
-18,2660VBBRU328
VBBRI340R$ 0,01R$ 0,010.01
000034,060000
-0.899,82R$ 9,82VBBRU340
VBBRI350000
000035,060000
-110,5140VBBRU350
VBBRI403000
000040,310000
-115,7580VBBRU403
VBBRI440000
000044,060000
-119,5050VBBRU440