Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 22,28

    -1,07 arrow -4,582%

    • R$ 23,42

      Máxima

    • R$ 22,19

      Mínima

    • 3.309.900,00

      Volume

    • 17/07/26, 18:39:38

      Último Negócio

    • R$ 23,28

      Abertura

    • R$ 75,64

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 38,53%

      IV (1a)

    • 37,31%

      EWMA (1a)

    • -0,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAH236CALLR$ 23,6443,21% OTM 25 d.u.0,780.390,78-28,44%000435.211,0000.78AMERICANA34,14%
VIVAH241CALLR$ 24,1440,65% OTM 25 d.u.0,560.320,56-39,13%0,150,30024.198,0000.56AMERICANA27,77%
VIVAH22CALLR$ 22,8945,51% ATM 25 d.u.1,130.491,13-28,025%0,410,8109.640,0001.13EUROPÉIA43,25%
VIVAT208PUTR$ 20,1438,61% OTM 25 d.u.0,24-0.160,2460,00%0,250,050,459.133,0000.24EUROPÉIA19,06%
VIVAH223CALLR$ 21,6464,44% ATM 25 d.u.2,260.622,2600008.588,000,641.62AMERICANA54,21%
VIVAT230PUTR$ 22,3936,10% ATM 25 d.u.0,92-0.450,9253,333%0006.571,000,110.81EUROPÉIA49,47%
VIVAT218PUTR$ 21,1436,97% OTM 25 d.u.0,45-0.270,4550,00%0006.247,0000.45EUROPÉIA30,73%
VIVAT236PUTR$ 23,6426,42% ITM 25 d.u.1,40-0.71,4019,658%0006.078,001,360.04EUROPÉIA72,53%
VIVAH231CALLR$ 23,1454,58% ATM 25 d.u.1,280.481,28-12,329%0005.112,0001.28AMERICANA40,86%
VIVAI231CALLR$ 23,1455,86% ATM 44 d.u.1,920.521,9200003.840,0001.92AMERICANA42,79%
VIVAT213PUTR$ 20,6436,70% OTM 25 d.u.0,31-0.20,3147,619%0003.111,0000.31EUROPÉIA23,72%
VIVAT231PUTR$ 23,1425,90% ATM 25 d.u.1,05-0.61,0516,667%0003.059,000,860.19EUROPÉIA63,57%
VIVAU326PUTR$ 32,6497,07% ITM 44 d.u.10,729-0.758,5900001.721,0010,360EUROPÉIA86,18%
VIVAH261CALLR$ 26,1447,02% OTM 25 d.u.0,300.180,30-9,091%0,1500,301.530,0000.3AMERICANA14,32%
VIVAH246CALLR$ 24,6441,69% OTM 25 d.u.0,460.270,46-41,772%0001.488,0000.46AMERICANA23,14%
VIVAU201PUTR$ 20,1434,63% OTM 44 d.u.0,33-0.180,3310,00%0001.386,0000.33EUROPÉIA21,70%
VIVAT223PUTR$ 21,6435,42% ATM 25 d.u.0,58-0.330,5845,00%0001.358,0000.58EUROPÉIA37,41%
VIVAT233PUTR$ 22,6434,42% ATM 25 d.u.1,00-0.491,0038,889%0,090,1701.339,000,360.64EUROPÉIA53,31%
VIVAT23PUTR$ 23,3933,73% ATM 25 d.u.1,42-0.611,4233,962%0,350,6901.100,001,110.31EUROPÉIA65,15%
VIVAT22PUTR$ 22,8923,04% ATM 25 d.u.0,82-0.560,821,235%0001.050,000,610.21EUROPÉIA59,13%
VIVAH266CALLR$ 26,6441,23% OTM 25 d.u.0,150.110,15-46,429%0,3000,60923,0000.15AMERICANA8,98%
VIVAT195PUTR$ 18,8937,57% OTM 25 d.u.0,07-0.060,07-12,50%000826,0000.07EUROPÉIA7,43%
VIVAH281CALLR$ 28,1446,99% OTM 25 d.u.0,110.080,1100,3000,60825,0000.11AMERICANA5,88%
VIVAH256CALLR$ 25,6439,26% OTM 25 d.u.0,230.170,23-46,512%0,080,150819,0000.23AMERICANA13,71%
VIVAH251CALLR$ 25,1439,91% OTM 25 d.u.0,320.210,32-36,00%0,480,050,90811,0000.32AMERICANA17,85%
VIVAU211PUTR$ 21,1437,97% OTM 44 d.u.0,70-0.290,7040,00%000700,0000.7EUROPÉIA34,65%
VIVAN216PUTR$ 21,6436,45% ATM 148 d.u.1,40-0.31,402,19%0,280,550700,0001.4EUROPÉIA40,59%
VIVAT253PUTR$ 25,3919,24% ITM 25 d.u.2,799-0.972,210000663,003,110EUROPÉIA97,58%
VIVAH225CALLR$ 21,8965,95% ATM 25 d.u.2,170.62,170000651,000,391.78EUROPÉIA51,72%
VIVAH271CALLR$ 27,1440,21% OTM 25 d.u.0,100.080,10-54,545%5,00010,00500,0000.1AMERICANA6,43%
VIVAH248CALLR$ 24,8943,22% OTM 25 d.u.0,440.260,44-27,869%0,140,270491,0000.44EUROPÉIA21,56%
VIVAU251PUTR$ 25,148,60% ITM 44 d.u.2,297-12,080000416,002,860EUROPÉIA99,70%
VIVAT228PUTR$ 22,1428,27% ATM 25 d.u.0,59-0.40,59-1,667%000349,0000.59EUROPÉIA43,21%
VIVAN20PUTR$ 18,6438,57% OTM 148 d.u.0,62-0.160,626,897%000310,0000.62EUROPÉIA23,76%
VIVAV226PUTR$ 22,6438,07% ATM 63 d.u.1,50-0.431,5011,111%000303,000,361.14EUROPÉIA50,35%
VIVAT166PUTR$ 16,6449,92% OTM 25 d.u.0,03-0.020,03-83,333%000288,0000.03EUROPÉIA3,15%
VIVAT188PUTR$ 18,1439,58% OTM 25 d.u.0,04-0.030,04-50,00%000280,0000.04EUROPÉIA4,55%
VIVAH233CALLR$ 22,6445,14% ATM 25 d.u.1,230.521,23-23,125%000246,0001.23AMERICANA46,29%
VIVAI236CALLR$ 23,6442,64% OTM 44 d.u.1,230.451,23-19,608%000246,0001.23AMERICANA38,43%
VIVAU226PUTR$ 22,6434,68% ATM 44 d.u.1,21-0.451,2124,742%000242,000,360.85EUROPÉIA51,05%
VIVAU231PUTR$ 23,1426,75% ATM 44 d.u.1,18-0.531,180000236,000,860.32EUROPÉIA57,60%
VIVAI251CALLR$ 25,1440,22% OTM 44 d.u.0,680.310,68-25,275%000206,0000.68AMERICANA25,22%
VIVAT220PUTR$ 21,3937,37% ATM 25 d.u.0,54-0.30,5463,636%0,5501,10204,0000.54EUROPÉIA34,56%
VIVAU221PUTR$ 22,1434,53% ATM 44 d.u.0,97-0.390,97-7,619%000197,0000.97EUROPÉIA44,87%
VIVAT246PUTR$ 24,6414,90% ITM 25 d.u.2,057-0.971,803,448%000180,002,360EUROPÉIA97,09%
VIVAU236PUTR$ 23,6435,58% ITM 44 d.u.1,80-0.571,8025,00%000180,001,360.44EUROPÉIA62,56%
VIVAH228CALLR$ 22,1456,66% ATM 25 d.u.1,790.581,79-14,762%000179,000,141.65AMERICANA50,73%
VIVAH230CALLR$ 22,3958,18% ATM 25 d.u.1,710.551,71-10,00%000171,0001.71EUROPÉIA48,08%
VIVAH278CALLR$ 27,8945,56% OTM 25 d.u.0,110.080,11-8,333%000165,0000.11EUROPÉIA6,09%
VIVAH23CALLR$ 23,3951,62% ATM 25 d.u.1,100.441,10-19,118%000110,0001.1EUROPÉIA38,17%