Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:22:18

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 28,34

    0,07 arrow +0,248%

    • R$ 28,79

      Máxima

    • R$ 28,14

      Mínima

    • 1.076.300,00

      Volume

    • 07/05/26, 12:22:16

      Último Negócio

    • R$ 28,37

      Abertura

    • R$ 30,60

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 35,98%

      IV (1a)

    • 37,41%

      EWMA (1a)

    • -0,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAF271CALLR$ 27,1442,37% ATM 30 d.u.2,540.682,5402,342,302,39227.164,001,201.34AMERICANA62,88%
VIVAF266CALLR$ 26,6442,33% ITM 30 d.u.2,860.732,8624,348%2,682,632,7228.600,001,701.16AMERICANA67,60%
VIVAF281CALLR$ 28,1436,62% ATM 30 d.u.1,750.61,7586,17%1,751,721,7813.807,000,201.55AMERICANA54,59%
VIVAR301PUTR$ 30,1435,92% ITM 30 d.u.2,20-0.622,2002,292,252,331.100,001,800.4EUROPÉIA66,78%
VIVAR316PUTR$ 31,6444,44% ITM 30 d.u.3,56-0.713,5603,363,303,421.068,003,300.26EUROPÉIA75,62%
VIVAR296PUTR$ 29,6436,10% ATM 30 d.u.1,89-0.571,8901,981,942,02885,001,300.59EUROPÉIA61,72%
VIVAF258CALLR$ 25,8919,28% ITM 30 d.u.2,890.952,8903,223,173,27578,002,450.44EUROPÉIA94,04%
VIVAE276CALLR$ 27,6439,95% ATM 6 d.u.1,150.691,154,545%1,211,181,23351,000,700.45AMERICANA66,46%
VIVAR286PUTR$ 28,6437,00% ATM 30 d.u.1,37-0.461,374,58%1,421,401,44274,000,301.07EUROPÉIA51,00%
VIVAF276CALLR$ 27,6436,55% ATM 30 d.u.2,030.652,0310,326%2,042,012,07203,000,701.33AMERICANA60,18%
VIVAR303PUTR$ 30,3989,98% ITM 30 d.u.4,44-0.514,4402,462,412,5002,052.39EUROPÉIA62,94%
VIVAR346PUTR$ 34,64138,54% ITM 30 d.u.9,21-0.569,2106,005,906,1006,302.91EUROPÉIA73,45%
VIVAR351PUTR$ 35,14138,96% ITM 30 d.u.9,59-0.579,5906,476,366,5706,802.79EUROPÉIA74,41%
VIVAE261CALLR$ 26,1466,88% ITM 6 d.u.2,610.812,6102,362,292,4285.522,002,200.41AMERICANA77,68%
VIVAF256CALLR$ 25,6428,02% ITM 30 d.u.3,240.893,2403,403,313,4921.384,002,700.54AMERICANA87,44%
VIVAF291CALLR$ 29,1436,44% ATM 30 d.u.1,260.491,26-9,353%1,261,231,2913.183,0001.26AMERICANA43,60%
VIVAR281PUTR$ 28,1438,26% ATM 30 d.u.1,18-0.411,18-1,667%1,191,161,228.531,0001.18EUROPÉIA45,82%
VIVAQ286PUTR$ 28,6439,36% ATM 6 d.u.0,80-0.540,8000,890,860,925.656,000,300.5EUROPÉIA56,07%
VIVAR276PUTR$ 27,6433,62% ATM 30 d.u.0,80-0.340,8000,990,961,021.165,0000.8EUROPÉIA38,55%
VIVAE281CALLR$ 28,1440,76% ATM 6 d.u.0,860.580,86-8,511%0,910,880,93860,000,200.66AMERICANA55,19%
VIVAF286CALLR$ 28,6436,49% ATM 30 d.u.1,490.541,49-9,146%1,501,461,53475,0001.49AMERICANA49,06%
VIVAF296CALLR$ 29,6436,48% ATM 30 d.u.1,060.431,06-10,169%1,061,031,09106,0001.06AMERICANA38,35%
VIVAQ306PUTR$ 30,6451,32% ITM 6 d.u.2,42-0.822,4202,382,302,4502,300.12EUROPÉIA83,79%
VIVAQ311PUTR$ 31,14200,63% ITM 6 d.u.5,16-0.565,1602,832,762,9002,802.36EUROPÉIA67,33%
VIVAR273PUTR$ 27,3971,67% ATM 30 d.u.2,09-0.372,0900,890,860,92002.09EUROPÉIA46,94%
VIVAR291PUTR$ 29,1465,10% ATM 30 d.u.2,73-0.482,7301,691,651,7300,801.93EUROPÉIA56,64%
VIVAR326PUTR$ 32,6447,60% ITM 30 d.u.4,43-0.754,4304,214,114,3004,300.13EUROPÉIA80,18%
VIVAR331PUTR$ 33,1464,27% ITM 30 d.u.5,36-0.75,3604,644,544,7404,800.56EUROPÉIA77,24%
VIVAR271PUTR$ 27,1437,05% ATM 30 d.u.0,74-0.30,7400,800,770,8314.750,0000.74EUROPÉIA34,62%
VIVAE271CALLR$ 27,1449,04% ATM 6 d.u.1,630.741,6301,561,501,629.495,001,200.43AMERICANA71,73%
VIVAF306CALLR$ 30,6438,98% OTM 30 d.u.0,820.350,8200,720,690,753.008,0000.82AMERICANA29,72%
VIVAF301CALLR$ 30,1438,53% OTM 30 d.u.0,960.390,96-3,03%0,880,840,911.056,0000.96AMERICANA33,97%
VIVAE286CALLR$ 28,6449,79% ATM 6 d.u.0,770.480,776,944%0,660,630,68854,0000.77AMERICANA44,62%
VIVAF293CALLR$ 29,3939,38% ATM 30 d.u.1,270.471,2712,389%1,161,121,20381,0001.27EUROPÉIA41,22%
VIVAE268CALLR$ 26,8942,29% ITM 6 d.u.1,730.811,73-10,363%1,751,691,81173,001,450.28EUROPÉIA79,38%
VIVAE273CALLR$ 27,3943,25% ATM 6 d.u.1,370.721,3721,239%1,381,321,44137,000,950.42EUROPÉIA69,98%
VIVAQ291PUTR$ 29,1444,42% ATM 6 d.u.1,19-0.631,19-20,134%1,201,151,25119,000,800.39EUROPÉIA65,37%
VIVAQ296PUTR$ 29,64134,82% ATM 6 d.u.3,05-0.543,0501,551,491,6001,301.75EUROPÉIA61,97%
VIVAQ281PUTR$ 28,1448,16% ATM 6 d.u.0,70-0.430,7000,660,620,709.194,0000.7EUROPÉIA46,02%
VIVAE278CALLR$ 27,8952,49% ATM 6 d.u.1,200.611,2001,061,001,117.641,000,450.75EUROPÉIA57,74%
VIVAF303CALLR$ 30,3939,36% OTM 30 d.u.0,910.370,9100,810,760,854.290,0000.91EUROPÉIA31,98%
VIVAQ301PUTR$ 30,1472,54% ITM 6 d.u.2,33-0.682,3301,951,862,041.170,001,800.53EUROPÉIA71,85%
VIVAR266PUTR$ 26,6439,19% OTM 30 d.u.0,65-0.260,6510,169%0,650,610,68650,0000.65EUROPÉIA30,70%
VIVAF298CALLR$ 29,8935,46% OTM 30 d.u.0,930.40,9300,980,931,02305,0000.93EUROPÉIA35,57%
VIVAF316CALLR$ 31,6437,51% OTM 30 d.u.0,520.250,52-5,455%0,490,460,52104,0000.52AMERICANA21,29%
VIVAR261PUTR$ 26,1439,17% OTM 30 d.u.0,51-0.220,51-23,881%0,500,470,53102,0000.51EUROPÉIA25,95%
VIVAB298CALLR$ 29,8937,01% OTM 198 d.u.4,320.624,32000093.088,0004.32EUROPÉIA49,40%
VIVAG256CALLR$ 25,6427,14% ITM 50 d.u.3,600.863,60000047.488,002,700.9AMERICANA83,68%
VIVAM243PUTR$ 24,3941,14% OTM 173 d.u.1,21-0.191,21000042.772,0001.21EUROPÉIA29,74%
VIVAH301CALLR$ 30,1438,28% OTM 75 d.u.2,070.52,07152,439%0002.623,0002.07AMERICANA41,53%