Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 31,20

    0,33 arrow +1,069%

    • R$ 31,30

      Máxima

    • R$ 30,54

      Mínima

    • 2.505.700,00

      Volume

    • 31/10/25, 18:39:38

      Último Negócio

    • R$ 31,11

      Abertura

    • R$ 77,85

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 34,94%

      IV (1a)

    • 31,63%

      EWMA (1a)

    • 1,53

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAW298PUTR$ 29,8437,07% ATM 15 d.u.0,48-0.270,48-17,241%0,2500,5072.584,0000.48EUROPÉIA29,70%
VIVAX318PUTR$ 31,8434,79% ATM 35 d.u.1,65-0.481,65-21,429%00059.596,000,641.01EUROPÉIA53,27%
VIVAA318CALLR$ 31,8433,98% ATM 51 d.u.1,990.551,993,109%00017.870,0001.99AMERICANA48,52%
VIVAW313PUTR$ 31,3433,98% ATM 15 d.u.0,98-0.470,98-20,325%00016.707,000,140.84EUROPÉIA50,08%
VIVAW328PUTR$ 32,8436,19% ATM 15 d.u.1,95-0.671,95-19,421%00015.466,001,640.31EUROPÉIA70,43%
VIVAL318CALLR$ 31,8432,64% ATM 35 d.u.1,480.521,484,225%0,080,16011.424,0001.48AMERICANA46,84%
VIVAK328CALLR$ 32,8432,76% ATM 15 d.u.0,470.310,47-6,00%0004.810,0000.47AMERICANA27,96%
VIVAA338CALLR$ 33,8432,71% OTM 51 d.u.1,130.381,1388,333%0004.537,0001.13AMERICANA32,75%
VIVAK298CALLR$ 29,8430,00% ATM 15 d.u.1,900.771,9028,378%0002.698,001,360.54AMERICANA75,11%
VIVAW308PUTR$ 30,8444,84% ATM 15 d.u.1,07-0.411,079,184%0,6101,222.675,0001.07EUROPÉIA45,14%
VIVAL303CALLR$ 30,3426,98% ATM 35 d.u.2,050.692,05-9,292%0001.435,000,861.19AMERICANA65,81%
VIVAK315CALLR$ 31,5929,95% ATM 15 d.u.0,840.490,84-8,696%000882,0000.84EUROPÉIA45,99%
VIVAK308CALLR$ 30,8430,27% ATM 15 d.u.1,240.621,24-4,615%1,160,032,30868,000,360.88AMERICANA58,90%
VIVAL338CALLR$ 33,8433,09% OTM 35 d.u.0,770.330,776,944%000539,0000.77AMERICANA28,30%
VIVAW303PUTR$ 30,3437,67% ATM 15 d.u.0,66-0.330,66-13,158%0,7101,41480,0000.66EUROPÉIA36,60%
VIVAK313CALLR$ 31,3436,24% ATM 15 d.u.1,150.531,1515,00%0,5901,18462,0001.15AMERICANA49,71%
VIVAC37CALLR$ 35,9726,51% OTM 96 d.u.0,950.310,95-15,179%1,650,303,00433,0000.95AMERICANA25,83%
VIVAW290PUTR$ 29,0941,22% OTM 15 d.u.0,38-0.210,38-9,524%0,510,120,89380,0000.38EUROPÉIA23,49%
VIVAX308PUTR$ 30,8434,91% ATM 35 d.u.1,18-0.381,180000378,0001.18EUROPÉIA43,53%
VIVAK318CALLR$ 31,8433,56% ATM 15 d.u.0,840.460,84-1,176%0,010,020260,0000.84AMERICANA42,29%
VIVAL298CALLR$ 29,8426,50% ATM 35 d.u.2,370.752,37-2,869%000237,001,361.01AMERICANA72,06%
VIVAW270PUTR$ 27,0939,08% OTM 15 d.u.0,07-0.050,07-41,667%000227,0000.07EUROPÉIA6,49%
VIVAW300PUTR$ 30,0937,92% ATM 15 d.u.0,58-0.30,58-18,31%000192,0000.58EUROPÉIA33,40%
VIVAK300CALLR$ 30,0934,41% ATM 15 d.u.1,830.711,835,172%0,350,700183,001,110.72EUROPÉIA68,50%
VIVAK348CALLR$ 34,8435,21% OTM 15 d.u.0,160.120,16-11,111%000182,0000.16AMERICANA10,80%
VIVAX298PUTR$ 29,8438,86% ATM 35 d.u.0,96-0.310,96-21,311%000177,0000.96EUROPÉIA35,94%
VIVAL308CALLR$ 30,8426,71% ATM 35 d.u.1,730.641,73-7,487%000173,000,361.37AMERICANA59,80%
VIVAK303CALLR$ 30,3431,65% ATM 15 d.u.1,590.691,592,581%000159,000,860.73AMERICANA66,41%
VIVAX313PUTR$ 31,3438,50% ATM 35 d.u.1,57-0.431,570000157,000,141.43EUROPÉIA49,09%
VIVAL313CALLR$ 31,3428,42% ATM 35 d.u.1,530.571,5315,038%000153,0001.53AMERICANA53,00%
VIVAW268PUTR$ 26,8442,22% OTM 15 d.u.0,08-0.060,08-27,273%1,6103,22118,0000.08EUROPÉIA6,88%
VIVAW293PUTR$ 29,3436,70% OTM 15 d.u.0,34-0.210,34-43,333%000105,0000.34EUROPÉIA23,33%
VIVAW295PUTR$ 29,5941,63% OTM 15 d.u.0,52-0.260,520000101,0000.52EUROPÉIA29,22%
VIVAX303PUTR$ 30,3434,95% ATM 35 d.u.0,98-0.340,98-25,191%00098,0000.98EUROPÉIA38,67%
VIVAX288PUTR$ 28,8435,73% OTM 35 d.u.0,54-0.210,54-28,947%00054,0000.54EUROPÉIA25,47%
VIVAW275PUTR$ 27,5940,91% OTM 15 d.u.0,13-0.090,13-53,571%0,060,12052,0000.13EUROPÉIA10,39%
VIVAX273PUTR$ 27,3436,16% OTM 35 d.u.0,26-0.120,26-74,51%0,3300,6652,0000.26EUROPÉIA14,77%
VIVAW283PUTR$ 28,3438,59% OTM 15 d.u.0,19-0.120,19-51,282%0,6301,2541,0000.19EUROPÉIA14,54%
VIVAX280PUTR$ 28,0935,91% OTM 35 d.u.0,38-0.160,38-36,667%00038,0000.38EUROPÉIA19,70%
VIVAX275PUTR$ 27,5935,83% OTM 35 d.u.0,29-0.130,29-39,583%00029,0000.29EUROPÉIA16,13%
VIVAW288PUTR$ 28,8437,88% OTM 15 d.u.0,26-0.160,26-21,212%00026,0000.26EUROPÉIA18,71%
VIVAP235PUTR$ 22,9737,58% OTM 115 d.u.0,22-0.060,22-12,00%00022,0000.22EUROPÉIA9,46%
VIVAW238PUTR$ 23,8458,85% OTM 15 d.u.0,04-0.020,04-85,714%0,1300,2520,0000.04EUROPÉIA3,17%
VIVAW280PUTR$ 28,0938,84% OTM 15 d.u.0,16-0.110,16-52,941%00016,0000.16EUROPÉIA12,67%
VIVAX250PUTR$ 25,0940,85% OTM 35 d.u.0,11-0.050,11-21,429%0,010,01011,0000.11EUROPÉIA7,02%
VIVAX223PUTR$ 22,3447,43% OTM 35 d.u.0,04-0.020,0400009,0000.04EUROPÉIA2,85%
VIVAW273PUTR$ 27,3438,27% OTM 15 d.u.0,08-0.060,08-57,895%0,010,0208,0000.08EUROPÉIA7,34%
VIVAW223PUTR$ 22,3467,54% OTM 15 d.u.0,03-0.020,030000000.03EUROPÉIA2,32%
VIVAW228PUTR$ 22,8476,88% OTM 15 d.u.0,09-0.040,090000000.09EUROPÉIA5,37%
VIVAW233PUTR$ 23,3470,86% OTM 15 d.u.0,08-0.040,080000000.08EUROPÉIA5,08%