Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 35,68

    0,30 arrow +0,848%

    • R$ 36,19

      Máxima

    • R$ 35,38

      Mínima

    • 2.214.700,00

      Volume

    • 15/12/25, 19:45:02

      Último Negócio

    • R$ 35,60

      Abertura

    • R$ 79,27

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 34,10%

      IV (1a)

    • 33,30%

      EWMA (1a)

    • 1,46

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAN353PUTR$ 35,3431,48% ATM 44 d.u.1,33-0.381,33000018.760,0001.33EUROPÉIA42,88%
VIVAB338CALLR$ 33,8429,56% ITM 44 d.u.3,300.753,30-9,589%00016.500,001,841.46AMERICANA70,91%
VIVAA343CALLR$ 34,3446,35% ATM 19 d.u.2,730.672,73000015.806,001,341.39AMERICANA62,33%
VIVAA338CALLR$ 33,8443,67% ITM 19 d.u.2,960.722,964,225%00015.030,001,841.12AMERICANA67,84%
VIVAL293CALLR$ 29,34101,86% ITM 3 d.u.6,440.976,4458,621%00014.812,006,340.1AMERICANA95,72%
VIVAA323CALLR$ 32,3448,32% ITM 19 d.u.4,180.814,18000010.450,003,340.84AMERICANA77,29%
VIVAL350CALLR$ 34,8430,12% ATM 3 d.u.1,040.781,0400009.004,000,840.2AMERICANA77,51%
VIVAA348CALLR$ 34,8437,86% ATM 19 d.u.2,120.652,127,071%0,901,8006.472,000,841.28AMERICANA60,70%
VIVAM383PUTR$ 38,3426,90% ITM 19 d.u.2,59-0.792,59-49,513%0005.607,002,660EUROPÉIA80,99%
VIVAB283CALLR$ 28,3430,31% ITM 44 d.u.8,010.988,0100005.607,007,340.67AMERICANA97,35%
VIVAA333CALLR$ 33,3449,86% ITM 19 d.u.3,500.743,5023,239%0004.200,002,341.16AMERICANA69,10%
VIVAL360CALLR$ 35,8447,01% ATM 3 d.u.0,680.490,68-29,167%0,080,1604.134,0000.68AMERICANA46,70%
VIVAA330CALLR$ 33,0939,87% ITM 19 d.u.3,380.83,3867,327%0003.889,002,590.79EUROPÉIA76,52%
VIVAB373CALLR$ 37,3437,22% ATM 44 d.u.1,850.471,85-15,525%0003.700,0001.85AMERICANA41,13%
VIVAX350PUTR$ 34,8442,50% ATM 3 d.u.0,30-0.280,30-11,765%0003.372,0000.3EUROPÉIA30,02%
VIVAA365CALLR$ 36,3439,46% ATM 19 d.u.1,400.491,406,87%0002.904,0001.4AMERICANA44,71%
VIVAA328CALLR$ 32,8442,05% ITM 19 d.u.3,630.813,6321,405%0,020,0302.184,002,840.79AMERICANA77,20%
VIVAL325CALLR$ 32,5972,12% ITM 3 d.u.3,300.893,30108,861%0001.992,003,090.21EUROPÉIA87,11%
VIVAB368CALLR$ 36,8436,06% ATM 44 d.u.1,990.511,9941,135%0001.990,0001.99AMERICANA44,55%
VIVAN378PUTR$ 37,8432,99% ITM 44 d.u.2,72-0.582,7200001.904,002,160.56EUROPÉIA62,95%
VIVAA353CALLR$ 35,3443,57% ATM 19 d.u.2,050.592,0520,588%0001.754,000,341.71AMERICANA54,07%
VIVAA360CALLR$ 35,8443,73% ATM 19 d.u.1,800.541,8016,129%1,1302,251.567,0001.8AMERICANA49,38%
VIVAL34CALLR$ 34,3474,94% ATM 3 d.u.1,970.71,9700001.385,001,340.63AMERICANA67,23%
VIVAM333PUTR$ 33,3437,85% OTM 19 d.u.0,47-0.210,47-14,545%0001.290,0000.47EUROPÉIA24,35%
VIVAA300CALLR$ 30,0971,34% ITM 19 d.u.6,500.856,508,333%0001.280,005,590.91EUROPÉIA79,45%
VIVAX360PUTR$ 35,8435,11% ATM 3 d.u.0,60-0.520,60-29,412%0001.200,000,160.44EUROPÉIA53,81%
VIVAM308PUTR$ 30,8442,28% OTM 19 d.u.0,16-0.080,160000866,0000.16EUROPÉIA9,99%
VIVAA388CALLR$ 38,8433,23% OTM 19 d.u.0,390.220,390000820,0000.39AMERICANA19,26%
VIVAM348PUTR$ 34,8433,99% ATM 19 d.u.0,80-0.340,80-24,528%000800,0000.8EUROPÉIA37,69%
VIVAM343PUTR$ 34,3434,66% ATM 19 d.u.0,65-0.290,65-13,333%000650,0000.65EUROPÉIA32,36%
VIVAA303CALLR$ 30,3442,10% ITM 19 d.u.5,750.945,750000575,005,340.41AMERICANA92,36%
VIVAA370CALLR$ 36,8437,88% ATM 19 d.u.1,130.441,1318,947%000565,0001.13AMERICANA39,54%
VIVAM313PUTR$ 31,3440,78% OTM 19 d.u.0,19-0.10,190000557,0000.19EUROPÉIA11,71%
VIVAX345PUTR$ 35,3443,31% ATM 3 d.u.0,49-0.40,49-30,00%0,100,200490,0000.49EUROPÉIA41,62%
VIVAM330PUTR$ 33,0939,24% OTM 19 d.u.0,45-0.20,452,273%000360,0000.45EUROPÉIA23,07%
VIVAL370CALLR$ 36,8449,51% ATM 3 d.u.0,350.30,3552,174%000353,0000.35AMERICANA27,74%
VIVAL363CALLR$ 36,3446,11% ATM 3 d.u.0,460.380,46-11,538%0,3800,75349,0000.46AMERICANA35,99%
VIVAL345CALLR$ 35,3450,96% ATM 3 d.u.1,000.591,0011,111%0,6801,35320,000,340.66AMERICANA56,84%
VIVAA375CALLR$ 37,3433,13% ATM 19 d.u.0,770.360,770000308,0000.77AMERICANA33,08%
VIVAX338PUTR$ 33,8438,99% OTM 3 d.u.0,07-0.10,07-69,565%000302,0000.07EUROPÉIA10,39%
VIVAM353PUTR$ 35,3434,49% ATM 19 d.u.1,02-0.41,02-8,929%000298,0001.02EUROPÉIA43,75%
VIVAM360PUTR$ 35,8431,88% ATM 19 d.u.1,15-0.461,15-25,325%000230,000,160.99EUROPÉIA49,32%
VIVAX34PUTR$ 34,3458,34% ATM 3 d.u.0,36-0.260,3600,1700,34212,0000.36EUROPÉIA27,63%
VIVAN338PUTR$ 33,8433,67% OTM 44 d.u.0,90-0.270,90-15,888%0,050,100182,0000.9EUROPÉIA32,01%
VIVAL373CALLR$ 37,3448,51% ATM 3 d.u.0,220.210,22-52,174%0,1800,35162,0000.22AMERICANA19,59%
VIVAX325PUTR$ 32,5956,02% OTM 3 d.u.0,06-0.060,06-85,714%000138,0000.06EUROPÉIA6,99%
VIVAA383CALLR$ 38,3436,44% OTM 19 d.u.0,600.280,60-7,692%0,9201,83120,0000.6AMERICANA25,12%
VIVAX333PUTR$ 33,3446,69% OTM 3 d.u.0,07-0.080,07-41,667%00070,0000.07EUROPÉIA9,07%
VIVAM323PUTR$ 32,3437,34% OTM 19 d.u.0,26-0.130,26-31,579%1,0002,0052,0000.26EUROPÉIA15,80%
VIVAL383CALLR$ 38,3440,79% OTM 3 d.u.0,040.060,04-20,00%00040,0000.04AMERICANA5,45%