Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/03/26, 19:45:06

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 28,42

    -0,34 arrow -1,182%

    • R$ 28,70

      Máxima

    • R$ 27,67

      Mínima

    • 4.318.900,00

      Volume

    • 11/03/26, 17:59:04

      Último Negócio

    • R$ 28,56

      Abertura

    • R$ 121,50

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 45,64%

      IV (1a)

    • 34,62%

      EWMA (1a)

    • -0,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAD285CALLR$ 28,5239,64% ATM 26 d.u.1,580.561,58-20,202%00080.660,0001.58AMERICANA50,56%
VIVAP295PUTR$ 29,5256,43% ATM 26 d.u.2,45-0.522,4568,966%00049.000,001,101.35EUROPÉIA58,95%
VIVAO304PUTR$ 29,7778,16% ATM 7 d.u.2,21-0.62,2121,429%0,110,21044.450,001,350.86EUROPÉIA65,31%
VIVAO364PUTR$ 35,77138,26% ITM 7 d.u.7,85-0.817,8580,046%00023.550,007,350.5EUROPÉIA86,38%
VIVAP305PUTR$ 30,5251,14% ITM 26 d.u.2,88-0.612,888,679%00018.460,002,100.78EUROPÉIA66,80%
VIVAP270PUTR$ 27,0250,00% OTM 26 d.u.1,02-0.321,0220,00%00016.106,0001.02EUROPÉIA37,53%
VIVAD244CALLR$ 24,5232,56% ITM 26 d.u.4,300.944,30-18,095%00013.760,003,900.4AMERICANA93,15%
VIVAD290CALLR$ 29,0246,12% ATM 26 d.u.1,580.511,58-51,682%00013.229,0001.58AMERICANA45,04%
VIVAO319PUTR$ 31,2794,05% ITM 7 d.u.3,54-0.693,5460,909%0,050,09010.620,002,850.69EUROPÉIA74,70%
VIVAO344PUTR$ 33,77122,54% ITM 7 d.u.5,95-0.775,9576,558%0005.950,005,350.6EUROPÉIA82,35%
VIVAC237CALLR$ 23,02188,07% ITM 7 d.u.6,650.86,6500005.320,005,401.25EUROPÉIA70,09%
VIVAP250PUTR$ 25,0250,23% OTM 26 d.u.0,45-0.170,4555,172%0005.196,0000.45EUROPÉIA21,41%
VIVAD25CALLR$ 23,7786,46% ITM 26 d.u.6,000.86,0000004.800,004,651.35EUROPÉIA70,98%
VIVAO284PUTR$ 27,7738,84% ATM 7 d.u.0,41-0.330,4100004.763,0000.41EUROPÉIA35,17%
VIVAD300CALLR$ 30,0240,21% OTM 26 d.u.0,970.40,97-38,608%0002.910,0000.97AMERICANA35,02%
VIVAO294PUTR$ 28,7754,94% ATM 7 d.u.1,17-0.521,173,54%0,070,1402.806,000,350.82EUROPÉIA55,57%
VIVAD295CALLR$ 29,5252,21% ATM 26 d.u.1,590.481,5900002.605,0001.59AMERICANA40,89%
VIVAP285PUTR$ 28,5250,74% ATM 26 d.u.1,70-0.441,7046,552%0,290,5802.321,000,101.6EUROPÉIA50,83%
VIVAH208CALLR$ 20,1462,00% ITM 113 d.u.10,260.8810,2600002.104,008,281.98AMERICANA77,71%
VIVAH213CALLR$ 20,6429,69% ITM 113 d.u.9,000.989,0000001.818,007,781.22AMERICANA96,43%
VIVAP240PUTR$ 24,0250,66% OTM 26 d.u.0,28-0.120,2840,00%0,2600,521.789,0000.28EUROPÉIA15,04%
VIVAP265PUTR$ 26,5253,39% OTM 26 d.u.0,95-0.290,9546,154%0,6701,341.482,0000.95EUROPÉIA34,61%
VIVAP280PUTR$ 28,0247,62% ATM 26 d.u.1,35-0.41,3500001.350,0001.35EUROPÉIA45,86%
VIVAP275PUTR$ 27,5248,65% ATM 26 d.u.1,17-0.361,1713,592%0001.243,0001.17EUROPÉIA41,54%
VIVAP300PUTR$ 30,0260,86% ITM 26 d.u.2,91-0.552,9161,667%0001.164,001,601.31EUROPÉIA62,15%
VIVAO279PUTR$ 27,2760,35% ATM 7 d.u.0,60-0.310,60-7,692%0,170,3401.160,0000.6EUROPÉIA34,60%
VIVAC309CALLR$ 30,2755,14% OTM 7 d.u.0,420.270,42-54,839%0,730,301,161.043,0000.42AMERICANA24,42%
VIVAQ256PUTR$ 25,6449,03% OTM 44 d.u.0,90-0.240,9000,140,270900,0000.9EUROPÉIA30,47%
VIVAO314PUTR$ 30,7784,38% ITM 7 d.u.3,01-0.683,0172,00%0,100,200894,002,350.66EUROPÉIA72,89%
VIVAC279CALLR$ 27,27109,18% ATM 7 d.u.2,700.632,700000810,001,151.55AMERICANA56,19%
VIVAO374PUTR$ 36,7759,84% ITM 7 d.u.8,223-0.997,700000770,008,350EUROPÉIA99,53%
VIVAC304CALLR$ 29,7757,65% ATM 7 d.u.0,600.350,60-36,842%0,070,130600,0000.6AMERICANA31,09%
VIVAC319CALLR$ 31,2756,99% OTM 7 d.u.0,250.180,25-26,471%0,7901,58543,0000.25AMERICANA15,49%
VIVAP310PUTR$ 31,0223,56% ITM 26 d.u.2,38-0.832,380000476,002,600EUROPÉIA84,55%
VIVAC299CALLR$ 29,2786,03% ATM 7 d.u.1,300.461,300000390,0001.3AMERICANA40,05%
VIVAD310CALLR$ 31,0244,84% OTM 26 d.u.0,820.330,82-46,753%1,3202,63382,0000.82AMERICANA27,87%
VIVAC324CALLR$ 31,7749,39% OTM 7 d.u.0,110.10,11-42,105%0,210,070,34346,0000.11AMERICANA8,83%
VIVAD280CALLR$ 28,0235,84% ATM 26 d.u.1,710.621,71-54,40%000342,000,401.31AMERICANA57,23%
VIVAP254PUTR$ 25,5249,26% OTM 26 d.u.0,54-0.20,548,00%0,3000,60336,0000.54EUROPÉIA24,64%
VIVAP260PUTR$ 26,0255,14% OTM 26 d.u.0,84-0.250,8420,00%0,5001,00334,0000.84EUROPÉIA31,37%
VIVAQ261PUTR$ 26,1451,14% OTM 44 d.u.1,14-0.271,14103,571%000314,0001.14EUROPÉIA34,80%
VIVAQ266PUTR$ 26,6450,70% OTM 44 d.u.1,30-0.31,300000310,0001.3EUROPÉIA37,96%
VIVAC339CALLR$ 33,2772,70% OTM 7 d.u.0,180.110,180000305,0000.18AMERICANA9,16%
VIVAO324PUTR$ 31,77168,53% ITM 7 d.u.5,215-0.63,020000302,003,350EUROPÉIA70,00%
VIVAO274PUTR$ 26,7770,47% OTM 7 d.u.0,60-0.270,6081,818%0,840,251,43279,0000.6EUROPÉIA31,51%
VIVAT200PUTR$ 18,6443,24% OTM 113 d.u.0,13-0.040,130000260,0000.13EUROPÉIA6,51%
VIVAD320CALLR$ 32,0247,20% OTM 26 d.u.0,650.270,65-25,287%1,2502,50250,0000.65AMERICANA21,95%
VIVAQ201PUTR$ 20,1451,35% OTM 44 d.u.0,09-0.030,090000180,0000.09EUROPÉIA5,44%
VIVAP290PUTR$ 29,0244,93% ATM 26 d.u.1,75-0.491,7523,239%0,551,100175,000,601.15EUROPÉIA54,93%
VIVAO299PUTR$ 29,2761,70% ATM 7 d.u.1,59-0.581,5960,606%0,040,070159,000,850.74EUROPÉIA61,90%