Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 22:45:06

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 28,63

    -0,03 arrow -0,105%

    • R$ 29,18

      Máxima

    • R$ 28,61

      Mínima

    • 1.926.200,00

      Volume

    • 15/09/25, 20:50:12

      Último Negócio

    • R$ 28,98

      Abertura

    • R$ 55,43

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 33,90%

      IV (1a)

    • 34,10%

      EWMA (1a)

    • 1,49

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAJ238CALLR$ 23,8453,42% ITM 24 d.u.5,330.95,33000034.645,004,790.54AMERICANA86,51%
VIVAI238CALLR$ 23,84120,14% ITM 4 d.u.5,050.95,0544,286%00025.250,004,790.26AMERICANA87,44%
VIVAJ283CALLR$ 28,3438,37% ATM 24 d.u.1,680.61,683,067%00023.520,000,291.39AMERICANA55,23%
VIVAJ258CALLR$ 25,8443,84% ITM 24 d.u.3,510.823,51-4,098%00022.815,002,790.72AMERICANA78,28%
VIVAI280CALLR$ 28,0932,35% ATM 4 d.u.0,820.70,82-26,126%00017.114,000,540.28EUROPÉIA69,06%
VIVAI258CALLR$ 25,8469,77% ITM 4 d.u.2,980.892,98-6,875%0,200,39014.900,002,790.19AMERICANA87,41%
VIVAJ288CALLR$ 28,8432,33% ATM 24 d.u.1,210.541,21-18,792%00012.100,0001.21AMERICANA50,04%
VIVAJ313CALLR$ 31,3434,59% OTM 24 d.u.0,430.250,4313,158%0,8001,607.330,0000.43AMERICANA21,63%
VIVAI285CALLR$ 28,5945,21% ATM 4 d.u.0,700.540,7027,273%0004.900,000,040.66EUROPÉIA51,29%
VIVAK283CALLR$ 28,3436,78% ATM 49 d.u.2,360.622,3649,367%0002.124,000,292.07AMERICANA55,47%
VIVAJ275CALLR$ 27,5937,36% ATM 24 d.u.2,090.692,09-5,856%0002.090,001,041.05EUROPÉIA64,46%
VIVAJ278CALLR$ 27,8440,29% ATM 24 d.u.2,030.652,03-5,581%0001.825,000,791.24AMERICANA60,35%
VIVAI275CALLR$ 27,5953,78% ATM 4 d.u.1,430.731,43-20,556%0001.430,001,040.39EUROPÉIA70,63%
VIVAV263PUTR$ 26,3430,65% OTM 24 d.u.0,21-0.140,2100,030,060609,0000.21EUROPÉIA16,73%
VIVAI290CALLR$ 29,0943,48% ATM 4 d.u.0,450.410,450000450,0000.45EUROPÉIA38,95%
VIVAI288CALLR$ 28,8434,77% ATM 4 d.u.0,430.460,43-49,412%0,050,100387,0000.43AMERICANA44,37%
VIVAV278PUTR$ 27,8429,79% ATM 24 d.u.0,56-0.310,56-47,17%000375,0000.56EUROPÉIA34,71%
VIVAI310CALLR$ 31,0935,78% OTM 4 d.u.0,020.040,02-83,333%000300,0000.02EUROPÉIA3,55%
VIVAU283PUTR$ 28,3427,25% ATM 4 d.u.0,24-0.350,24-79,31%000240,0000.24EUROPÉIA36,71%
VIVAJ293CALLR$ 29,3434,04% ATM 24 d.u.1,040.471,04-6,306%000221,0001.04AMERICANA43,33%
VIVAJ303CALLR$ 30,3434,56% OTM 24 d.u.0,690.350,691,471%000207,0000.69AMERICANA31,52%
VIVAW293PUTR$ 29,3429,64% ATM 49 d.u.1,48-0.471,480000148,000,710.77EUROPÉIA52,37%
VIVAI283CALLR$ 28,3447,67% ATM 4 d.u.0,870.590,87-3,333%0,890,171,6087,000,290.58AMERICANA56,90%
VIVAI298CALLR$ 29,8435,88% ATM 4 d.u.0,140.20,14-53,333%00073,0000.14AMERICANA18,60%
VIVAU275PUTR$ 27,5936,29% ATM 4 d.u.0,14-0.190,14-44,00%0,410,010,8070,0000.14EUROPÉIA20,28%
VIVAU280PUTR$ 28,0929,74% ATM 4 d.u.0,19-0.280,19-17,391%00038,0000.19EUROPÉIA29,31%
VIVAU285PUTR$ 28,5929,77% ATM 4 d.u.0,38-0.460,38-2,564%00038,0000.38EUROPÉIA47,07%
VIVAI293CALLR$ 29,3434,29% ATM 4 d.u.0,240.310,24140,00%3,0006,0024,0000.24AMERICANA29,43%
VIVAU177PUTR$ 17,09166,21% OTM 4 d.u.0,0100,010000000.01EUROPÉIA0,89%
VIVAU180PUTR$ 17,34161,93% OTM 4 d.u.0,01-0.010,0100,0600,11000.01EUROPÉIA0,90%
VIVAU182PUTR$ 17,59157,74% OTM 4 d.u.0,01-0.010,010000000.01EUROPÉIA0,91%
VIVAU187PUTR$ 18,09186,61% OTM 4 d.u.0,05-0.020,050000000.05EUROPÉIA3,26%
VIVAU190PUTR$ 18,34234,43% OTM 4 d.u.0,19-0.050,190000000.19EUROPÉIA8,58%
VIVAU197PUTR$ 19,09189,54% OTM 4 d.u.0,10-0.030,100000000.1EUROPÉIA5,63%
VIVAU207PUTR$ 20,09129,56% OTM 4 d.u.0,02-0.010,0200,0500,10000.02EUROPÉIA1,78%
VIVAU210PUTR$ 20,34173,56% OTM 4 d.u.0,13-0.050,130000000.13EUROPÉIA7,17%
VIVAU212PUTR$ 20,59135,07% OTM 4 d.u.0,04-0.020,040000000.04EUROPÉIA3,11%
VIVAU215PUTR$ 20,84117,70% OTM 4 d.u.0,02-0.010,0200,1000,19000.02EUROPÉIA1,87%
VIVAU217PUTR$ 21,09126,61% OTM 4 d.u.0,04-0.020,040000000.04EUROPÉIA3,22%
VIVAI223CALLR$ 22,34225,67% ITM 4 d.u.7,080.857,08000006,290.79AMERICANA76,96%
VIVAU223PUTR$ 22,34114,07% OTM 4 d.u.0,06-0.030,060000000.06EUROPÉIA4,76%
VIVAU228PUTR$ 22,8493,36% OTM 4 d.u.0,03-0.020,0300,1100,22000.03EUROPÉIA3,01%
VIVAU233PUTR$ 23,3472,77% OTM 4 d.u.0,01-0.010,0100,1000,20000.01EUROPÉIA1,37%
VIVAU238PUTR$ 23,8478,21% OTM 4 d.u.0,03-0.030,0300,130,010,25000.03EUROPÉIA3,36%
VIVAI243CALLR$ 24,3439,66% ITM 4 d.u.4,3414,33000004,290.04AMERICANA99,95%
VIVAU243PUTR$ 24,3466,11% OTM 4 d.u.0,02-0.020,020000000.02EUROPÉIA2,67%
VIVAU248PUTR$ 24,8483,54% OTM 4 d.u.0,11-0.080,110000000.11EUROPÉIA9,41%
VIVAU250PUTR$ 25,0987,49% OTM 4 d.u.0,16-0.10,1600,0500,10000.16EUROPÉIA12,28%
VIVAU253PUTR$ 25,3464,47% OTM 4 d.u.0,06-0.060,060000000.06EUROPÉIA6,84%
VIVAI255CALLR$ 25,5996,63% ITM 4 d.u.3,400.843,40000003,040.36EUROPÉIA81,01%