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/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 18,18

    -0,16 arrow -0,872%

    • R$ 18,78

      Máxima

    • R$ 18,01

      Mínima

    • 3.799.400,00

      Volume

    • 05/11/26, 18:05:51

      Último Negócio

    • R$ 18,39

      Abertura

    • R$ 69,37

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 52,24%

      IV (1a)

    • 63,89%

      EWMA (1a)

    • -0,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAX171PUTR$ 17,1453,04% OTM 30 d.u.0,73-0.310,734,286%00049.475,0000.73EUROPÉIA37,64%
VIVAK171CALLR$ 17,1459,28% ITM 9 d.u.1,470.731,47-5,161%1,531,301,7645.850,001,040.43AMERICANA69,54%
VIVAW176PUTR$ 17,6460,41% ATM 9 d.u.0,54-0.360,54-16,923%0,200,40026.720,0000.54EUROPÉIA40,22%
VIVAX206PUTR$ 20,6445,19% ITM 30 d.u.2,56-0.742,56000018.944,002,460.1EUROPÉIA78,60%
VIVAX176PUTR$ 17,6452,18% ATM 30 d.u.0,91-0.370,911,111%0,140,28010.715,0000.91EUROPÉIA43,51%
VIVAW231PUTR$ 23,14128,97% ITM 9 d.u.5,29-0.85,29000010.580,004,960.33EUROPÉIA86,27%
VIVAW266PUTR$ 26,64123,42% ITM 9 d.u.8,45-0.938,450,356%00010.090,008,460EUROPÉIA95,86%
VIVAL181CALLR$ 18,1446,97% ATM 30 d.u.1,330.581,332,308%0,601,2008.727,000,041.29AMERICANA51,12%
VIVAW191PUTR$ 19,1438,15% ITM 9 d.u.1,08-0.731,08-22,302%0008.387,000,960.12EUROPÉIA75,34%
VIVAX236PUTR$ 23,6457,15% ITM 30 d.u.5,30-0.885,3010,417%0,010,0108.367,005,460EUROPÉIA91,18%
VIVAW256PUTR$ 25,64112,86% ITM 9 d.u.7,45-0.937,45-3,247%2,505,0007.450,007,460EUROPÉIA95,52%
VIVAX181PUTR$ 18,1450,57% ATM 30 d.u.1,10-0.431,10-4,348%0006.520,0001.1EUROPÉIA49,44%
VIVAW181PUTR$ 18,1448,35% ATM 9 d.u.0,60-0.450,60-23,077%0,080,1606.000,0000.6EUROPÉIA48,83%
VIVAW238PUTR$ 23,8980,94% ITM 9 d.u.5,65-0.955,65-4,237%0005.650,005,710EUROPÉIA96,65%
VIVAW248PUTR$ 24,89110,60% ITM 9 d.u.6,73-0.926,73-12,711%0,020,0404.663,006,710.02EUROPÉIA94,35%
VIVAW268PUTR$ 26,89125,98% ITM 9 d.u.8,70-0.938,70-4,918%0004.350,008,710EUROPÉIA95,94%
VIVAL171CALLR$ 17,1444,15% ITM 30 d.u.1,840.711,8400004.021,001,040.8AMERICANA65,99%
VIVAW200PUTR$ 18,6456,28% ATM 9 d.u.0,98-0.550,98-9,259%0,050,1003.754,000,460.52EUROPÉIA59,66%
VIVAL200CALLR$ 18,6448,77% ATM 30 d.u.1,140.511,14-2,564%0003.511,0001.14AMERICANA44,41%
VIVAX200PUTR$ 18,6451,42% ATM 30 d.u.1,38-0.491,3800,240,4703.306,000,460.92EUROPÉIA55,66%
VIVAX228PUTR$ 22,8958,63% ITM 30 d.u.4,66-0.834,661,969%2,6505,293.245,004,710EUROPÉIA87,77%
VIVAO265PUTR$ 26,5045,21% ITM 91 d.u.7,42-0.867,42-6,667%0003.004,008,320EUROPÉIA91,15%
VIVAK181CALLR$ 18,1453,19% ATM 9 d.u.0,790.550,79-9,195%0,030,0502.898,000,040.75AMERICANA50,71%
VIVAW233PUTR$ 23,39145,79% ITM 9 d.u.5,67-0.785,67-5,342%0002.835,005,210.46EUROPÉIA84,98%
VIVAX166PUTR$ 16,6456,99% OTM 30 d.u.0,64-0.270,6400002.751,0000.64EUROPÉIA33,34%
VIVAP250PUTR$ 25,0042,84% ITM 110 d.u.6,00-0.786,00-10,847%0002.401,006,820EUROPÉIA85,69%
VIVAK191CALLR$ 19,1455,57% OTM 9 d.u.0,420.350,42-16,00%0,090,1802.210,0000.42AMERICANA30,91%
VIVAK206CALLR$ 20,6468,38% OTM 9 d.u.0,230.190,2343,75%0002.020,0000.23AMERICANA15,61%
VIVAW278PUTR$ 27,89128,48% ITM 9 d.u.9,67-0.959,67-6,117%0001.939,009,710EUROPÉIA96,89%
VIVAX196PUTR$ 19,6447,91% ITM 30 d.u.1,90-0.611,90-15,929%0001.710,001,460.44EUROPÉIA67,59%
VIVAL216CALLR$ 21,6450,12% OTM 30 d.u.0,330.20,333,125%0001.500,0000.33AMERICANA15,76%
VIVAP230PUTR$ 23,0042,63% ITM 110 d.u.4,44-0.694,4400,010,0101.401,004,820EUROPÉIA78,06%
VIVAL176CALLR$ 17,6447,04% ATM 30 d.u.1,600.641,601,266%0001.298,000,541.06AMERICANA57,93%
VIVAL211CALLR$ 21,1449,31% OTM 30 d.u.0,400.240,40-2,439%0001.200,0000.4AMERICANA18,92%
VIVAK200CALLR$ 18,6456,55% ATM 9 d.u.0,610.450,61110,345%000915,0000.61AMERICANA40,37%
VIVAK166CALLR$ 16,6457,33% ITM 9 d.u.1,820.821,820000902,001,540.28AMERICANA78,98%
VIVAW271PUTR$ 27,14134,94% ITM 9 d.u.8,98-0.928,980000898,008,960.02EUROPÉIA95,36%
VIVAX161PUTR$ 16,1453,73% OTM 30 d.u.0,43-0.210,43-2,273%000860,0000.43EUROPÉIA26,34%
VIVAK176CALLR$ 17,6456,37% ATM 9 d.u.1,110.651,11-0,893%000806,000,540.57AMERICANA60,77%
VIVAW246PUTR$ 24,64111,32% ITM 9 d.u.6,50-0.916,50-10,591%000650,006,460.04EUROPÉIA93,68%
VIVAW241PUTR$ 24,14144,29% ITM 9 d.u.6,30-0.816,300000630,005,960.34EUROPÉIA87,68%
VIVAL166CALLR$ 16,6438,55% ITM 30 d.u.2,080.82,080000610,001,540.54AMERICANA76,28%
VIVAW166PUTR$ 16,6461,34% OTM 9 d.u.0,24-0.190,24-7,692%000535,0000.24EUROPÉIA22,79%
VIVAW171PUTR$ 17,1461,00% OTM 9 d.u.0,37-0.270,372,778%0,2500,50473,0000.37EUROPÉIA31,08%
VIVAO232PUTR$ 23,2543,90% ITM 91 d.u.4,69-0.734,6900,250,490469,005,070EUROPÉIA81,23%
VIVAW226PUTR$ 22,64100,18% ITM 9 d.u.4,60-0.854,6000,060,120460,004,460.14EUROPÉIA89,05%
VIVAL196CALLR$ 19,6448,26% OTM 30 d.u.0,750.390,7511,94%0,5001,00375,0000.75AMERICANA32,48%
VIVAL206CALLR$ 20,6448,70% OTM 30 d.u.0,490.280,496,522%000343,0000.49AMERICANA22,75%
VIVAK196CALLR$ 19,6456,74% OTM 9 d.u.0,300.270,30-9,091%000341,0000.3AMERICANA23,25%
VIVAX170PUTR$ 15,6454,80% OTM 30 d.u.0,33-0.170,3310,00%0,100,200330,0000.33EUROPÉIA21,67%