Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 23,00

    -0,06 arrow -0,26%

    • R$ 23,27

      Máxima

    • R$ 22,88

      Mínima

    • 3.117.100,00

      Volume

    • 13/05/24, 17:43:44

      Último Negócio

    • R$ 23,04

      Abertura

    • R$ 71,88

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 23,92%

      IV (1a)

    • 37,52%

      EWMA (1a)

    • 1,36

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAR240PUTR$ 23,6326,78% ATM 27 d.u.0,97-0.540,9776,364%00011.640,000,630.34EUROPÉIA57,66%
VIVAQ240PUTR$ 23,6316,93% ATM 3 d.u.0,61-0.910,61-25,61%00010.387,000,630EUROPÉIA91,74%
VIVAQ270PUTR$ 26,63372,82% ITM 3 d.u.6,038-0.563,5422,069%0007.080,003,630EUROPÉIA71,22%
VIVAS250PUTR$ 24,6330,14% ITM 47 d.u.1,81-0.611,8127,465%0003.620,001,630.18EUROPÉIA65,72%
VIVAS255PUTR$ 25,1330,29% ITM 47 d.u.2,15-0.672,1500002.150,002,130.02EUROPÉIA71,13%
VIVAS262PUTR$ 25,8830,37% ITM 47 d.u.2,70-0.742,7000001.350,002,880EUROPÉIA78,24%
VIVAG255CALLR$ 25,1328,29% OTM 47 d.u.0,550.320,55-45,00%0,280,550275,0000.55EUROPÉIA27,84%
VIVAH270CALLR$ 26,6330,90% OTM 67 d.u.0,550.270,55-38,889%000275,0000.55EUROPÉIA21,69%
VIVAF245CALLR$ 24,1327,46% ATM 27 d.u.0,500.370,50-45,055%0,5001,00250,0000.5EUROPÉIA33,59%
VIVAI265CALLR$ 26,1331,21% OTM 92 d.u.1,000.371,00-17,355%1,0502,09200,0001EUROPÉIA30,18%
VIVAQ200PUTR$ 19,63107,86% OTM 3 d.u.0,10-0.080,1000,0100,01000.1EUROPÉIA9,67%
VIVAE220CALLR$ 21,63120,30% ITM 3 d.u.2,000.712,00000001,370.63EUROPÉIA66,06%
VIVAQ220PUTR$ 21,6335,92% OTM 3 d.u.0,02-0.050,0200,010,020000.02EUROPÉIA5,63%
VIVAQ230PUTR$ 22,6347,90% ATM 3 d.u.0,30-0.360,300000000.3EUROPÉIA37,69%
VIVAE240CALLR$ 23,63100,58% ATM 3 d.u.0,750.430,750000000.75EUROPÉIA38,71%
VIVAE250CALLR$ 24,6362,51% OTM 3 d.u.0,140.170,1400,0700,13000.14EUROPÉIA15,50%
VIVAQ250PUTR$ 24,63147,30% ITM 3 d.u.2,45-0.632,45000001,630.82EUROPÉIA69,03%
VIVAE260CALLR$ 25,6358,38% OTM 3 d.u.0,030.050,030000000.03EUROPÉIA4,39%
VIVAQ260PUTR$ 25,63264,31% ITM 3 d.u.4,268-0.591,59000002,630EUROPÉIA69,65%
VIVAE270CALLR$ 26,63140,62% OTM 3 d.u.0,350.190,3500,1800,35000.35EUROPÉIA15,35%
VIVAE290CALLR$ 28,63124,27% OTM 3 d.u.0,080.060,0800,0300,05000.08EUROPÉIA4,73%
VIVAE295CALLR$ 29,13235,80% OTM 3 d.u.0,650.220,650000000.65EUROPÉIA14,89%
VIVAQ295PUTR$ 29,13269,97% ITM 3 d.u.7,00-0.747,0002,004,00006,130.87EUROPÉIA82,75%
VIVAE300CALLR$ 29,63151,61% OTM 3 d.u.0,120.080,120000000.12EUROPÉIA5,43%
VIVAQ300PUTR$ 29,63267,82% ITM 3 d.u.7,40-0.767,40000006,630.77EUROPÉIA84,32%
VIVAE310CALLR$ 30,63135,34% OTM 3 d.u.0,040.030,0400,0100,01000.04EUROPÉIA2,26%
VIVAQ315PUTR$ 31,13290,27% ITM 3 d.u.8,85-0.798,85000008,130.72EUROPÉIA86,63%
VIVAF220CALLR$ 21,6348,83% ITM 27 d.u.2,400.712,40000001,371.03EUROPÉIA65,23%
VIVAR220PUTR$ 21,6322,50% OTM 27 d.u.0,13-0.140,1300,1300,25000.13EUROPÉIA16,20%
VIVAF240CALLR$ 23,6327,89% ATM 27 d.u.0,700.460,700000000.7EUROPÉIA42,50%
VIVAR245PUTR$ 24,1351,45% ATM 27 d.u.2,00-0.552,00000001,130.87EUROPÉIA61,27%
VIVAF270CALLR$ 26,6334,88% OTM 27 d.u.0,170.130,1700,1800,35000.17EUROPÉIA11,15%
VIVAR270PUTR$ 26,6341,39% ITM 27 d.u.3,55-0.823,55000003,630EUROPÉIA85,24%
VIVAF300CALLR$ 29,6340,76% OTM 27 d.u.0,050.040,050000000.05EUROPÉIA3,14%
VIVAR315PUTR$ 31,13121,59% ITM 27 d.u.9,13-0.79,13000008,131EUROPÉIA82,24%
VIVAG245CALLR$ 24,1364,21% ATM 47 d.u.2,300.522,300000002.3EUROPÉIA41,13%
VIVAS245PUTR$ 24,1324,95% ATM 47 d.u.1,30-0.571,30000001,130.17EUROPÉIA60,80%
VIVAG250CALLR$ 24,6371,62% OTM 47 d.u.2,400.52,400000002.4EUROPÉIA38,30%
VIVAG262CALLR$ 25,8874,94% OTM 47 d.u.2,100.452,100000002.1AMERICANA32,58%
VIVAG265CALLR$ 26,1374,13% OTM 47 d.u.1,990.441,990000001.99EUROPÉIA31,46%
VIVAS290PUTR$ 28,6356,91% ITM 47 d.u.5,70-0.755,7000,050,10005,630.07EUROPÉIA81,99%
VIVAG295CALLR$ 29,1347,17% OTM 47 d.u.0,400.170,4000,1300,25000.4EUROPÉIA12,66%
VIVAG300CALLR$ 29,6349,55% OTM 47 d.u.0,400.170,400000000.4EUROPÉIA11,95%
VIVAG310CALLR$ 30,6337,98% OTM 47 d.u.0,100.060,1000,0800,15000.1EUROPÉIA4,64%
VIVAG315CALLR$ 31,1360,33% OTM 47 d.u.0,500.170,500000000.5EUROPÉIA11,53%
VIVAH245CALLR$ 24,1334,70% ATM 67 d.u.1,500.511,5000,551,100001.5EUROPÉIA43,47%
VIVAT245PUTR$ 24,1329,62% ATM 67 d.u.1,57-0.51,57000001,130.44EUROPÉIA56,52%
VIVAH260CALLR$ 25,6333,03% OTM 67 d.u.0,890.360,890000000.89EUROPÉIA30,23%
VIVAH265CALLR$ 26,1375,38% OTM 67 d.u.2,700.482,700000002.7EUROPÉIA33,23%
VIVAT265PUTR$ 26,1319,05% ITM 67 d.u.2,46-0.822,46000003,130EUROPÉIA84,04%