Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 25,09

    0,73 arrow +2,997%

    • R$ 25,35

      Máxima

    • R$ 24,34

      Mínima

    • 2.625.700,00

      Volume

    • 16/06/25, 17:49:42

      Último Negócio

    • R$ 24,34

      Abertura

    • R$ 65,98

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 29,60%

      IV (1a)

    • 36,76%

      EWMA (1a)

    • 1,55

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAR307PUTR$ 30,72162,98% ITM 2 d.u.5,75-0.915,75-11,538%000284.677,005,630.12EUROPÉIA92,78%
VIVAU308PUTR$ 30,8425,77% ITM 67 d.u.4,87-0.894,87-14,261%000244.506,005,750EUROPÉIA91,29%
VIVAS256PUTR$ 24,9734,03% ATM 22 d.u.0,81-0.420,81-27,027%0004.809,0000.81EUROPÉIA45,61%
VIVAH256CALLR$ 24,9734,95% ATM 42 d.u.1,760.61,7650,427%0004.463,000,121.64EUROPÉIA54,54%
VIVAF241CALLR$ 23,4769,85% ITM 2 d.u.1,750.871,759,375%0004.375,001,620.13EUROPÉIA85,50%
VIVAF251CALLR$ 24,4755,84% ATM 2 d.u.0,880.710,88131,579%0002.786,000,620.26EUROPÉIA69,11%
VIVAG258CALLR$ 25,2236,34% ATM 22 d.u.1,150.541,1526,374%0002.415,0001.15AMERICANA50,15%
VIVAH261CALLR$ 25,4739,22% ATM 42 d.u.1,680.551,6838,843%1,0502,101.124,0001.68EUROPÉIA48,46%
VIVAG243CALLR$ 23,7234,33% ITM 22 d.u.2,010.762,01-26,909%1,5003,001.005,001,370.64AMERICANA73,06%
VIVAH257CALLR$ 25,7238,87% ATM 42 d.u.1,550.521,5500,9701,94876,0001.55AMERICANA46,05%
VIVAG268CALLR$ 26,2236,85% ATM 22 d.u.0,740.40,7448,00%000740,0000.74AMERICANA36,14%
VIVAS258PUTR$ 25,2235,48% ATM 22 d.u.0,97-0.460,97-30,714%000552,000,130.84EUROPÉIA49,74%
VIVAS241PUTR$ 23,4741,96% OTM 22 d.u.0,48-0.240,480000480,0000.48EUROPÉIA28,50%
VIVAF213CALLR$ 20,7296,56% ITM 2 d.u.4,400.994,40-2,222%000440,004,370.03AMERICANA98,59%
VIVAH251CALLR$ 24,4737,84% ATM 42 d.u.2,150.652,1518,132%000430,000,621.53EUROPÉIA58,90%
VIVAF221CALLR$ 21,47112,19% ITM 2 d.u.3,700.953,7026,712%1,503,000370,003,620.08EUROPÉIA93,57%
VIVAH252CALLR$ 25,2236,69% ATM 42 d.u.1,700.571,700000336,0001.7AMERICANA51,41%
VIVAF226CALLR$ 21,9798,65% ITM 2 d.u.3,200.943,2010,345%000320,003,120.08EUROPÉIA93,04%
VIVAG265CALLR$ 26,7235,11% OTM 22 d.u.0,530.330,5396,296%0,050,100288,0000.53AMERICANA29,14%
VIVAG263CALLR$ 25,7236,34% ATM 22 d.u.0,920.470,9248,387%000276,0000.92AMERICANA42,90%
VIVAF246CALLR$ 23,9756,07% ATM 2 d.u.1,260.831,2621,154%000252,001,120.14EUROPÉIA81,86%
VIVAG241CALLR$ 23,4739,14% ITM 22 d.u.2,300.772,3037,725%000230,001,620.68EUROPÉIA73,16%
VIVAS253PUTR$ 24,7235,73% ATM 22 d.u.0,75-0.380,75-6,25%000225,0000.75EUROPÉIA42,25%
VIVAF256CALLR$ 24,9763,45% ATM 2 d.u.0,640.550,64-72,174%000200,000,120.52EUROPÉIA52,98%
VIVAF263CALLR$ 25,7247,14% ATM 2 d.u.0,190.290,19-38,71%0,100,190190,0000.19AMERICANA27,86%
VIVAS238PUTR$ 23,2236,59% OTM 22 d.u.0,30-0.190,30-40,00%0,1800,35132,0000.3EUROPÉIA22,14%
VIVAG270CALLR$ 27,2230,84% OTM 22 d.u.0,300.230,300000120,0000.3AMERICANA20,75%
VIVAG280CALLR$ 28,2239,30% OTM 22 d.u.0,300.20,30-36,17%000120,0000.3AMERICANA16,53%
VIVAP235PUTR$ 22,9725,72% OTM 212 d.u.0,60-0.170,600000120,0000.6EUROPÉIA23,58%
VIVAT241PUTR$ 23,4734,37% OTM 42 d.u.0,54-0.240,54-51,786%000108,0000.54EUROPÉIA28,77%
VIVAG253CALLR$ 24,7221,33% ATM 22 d.u.1,000.671,00-13,793%000100,000,370.63AMERICANA64,97%
VIVAS243PUTR$ 23,7235,10% OTM 22 d.u.0,39-0.240,39000082,0000.39EUROPÉIA27,46%
VIVAR253PUTR$ 24,7255,70% ATM 2 d.u.0,32-0.370,32-56,164%00066,0000.32EUROPÉIA38,38%
VIVAS193PUTR$ 18,7252,12% OTM 22 d.u.0,03-0.020,03-25,00%0,010,02060,0000.03EUROPÉIA2,88%
VIVAS248PUTR$ 24,2235,37% ATM 22 d.u.0,55-0.310,55-38,889%0,6501,3055,0000.55EUROPÉIA34,68%
VIVAR251PUTR$ 24,4745,80% ATM 2 d.u.0,16-0.250,16-61,905%00048,0000.16EUROPÉIA26,82%
VIVAR243PUTR$ 23,7252,24% OTM 2 d.u.0,06-0.110,06-88,679%00036,0000.06EUROPÉIA11,40%
VIVAR246PUTR$ 23,9768,34% ATM 2 d.u.0,19-0.210,1900,020,04019,0000.19EUROPÉIA23,07%
VIVAR133PUTR$ 12,72391,92% OTM 2 d.u.0,06-0.020,060000000.06EUROPÉIA3,80%
VIVAR176PUTR$ 16,97234,19% OTM 2 d.u.0,05-0.020,0500,0800,15000.05EUROPÉIA3,80%
VIVAR178PUTR$ 17,22208,53% OTM 2 d.u.0,03-0.020,030000000.03EUROPÉIA2,63%
VIVAR181PUTR$ 17,47201,55% OTM 2 d.u.0,03-0.020,030000000.03EUROPÉIA2,67%
VIVAR188PUTR$ 18,22318,89% OTM 2 d.u.0,39-0.10,390000000.39EUROPÉIA16,16%
VIVAR191PUTR$ 18,47163,90% OTM 2 d.u.0,02-0.010,020000000.02EUROPÉIA2,11%
VIVAR193PUTR$ 18,72143,20% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,25%
VIVAR196PUTR$ 18,97169,18% OTM 2 d.u.0,04-0.030,040000000.04EUROPÉIA3,70%
VIVAF198CALLR$ 19,22305,33% ITM 2 d.u.6,400.876,40000005,870.53AMERICANA80,17%
VIVAR198PUTR$ 19,22220,10% OTM 2 d.u.0,17-0.070,170000000.17EUROPÉIA10,27%
VIVAR201PUTR$ 19,47250,37% OTM 2 d.u.0,31-0.110,3100,1600,31000.31EUROPÉIA15,15%
VIVAR203PUTR$ 19,72252,76% OTM 2 d.u.0,36-0.120,360000000.36EUROPÉIA16,81%