Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 19,18

    1,35 arrow +7,572%

    • R$ 19,56

      Máxima

    • R$ 18,15

      Mínima

    • 21.280.100,00

      Volume

    • 19/03/25, 17:59:59

      Último Negócio

    • R$ 18,90

      Abertura

    • R$ 402,41

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 63,04%

      IV (1a)

    • 36,76%

      EWMA (1a)

    • 1,63

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAP221PUTR$ 22,1360,83% ITM 21 d.u.3,18-0.753,18-25,874%00031.800,002,950.23EUROPÉIA79,98%
VIVAO201PUTR$ 20,1386,73% ATM 2 d.u.1,18-0.721,18-30,588%00031.300,000,950.23EUROPÉIA74,25%
VIVAD188CALLR$ 18,8838,29% ATM 21 d.u.1,110.621,11236,364%00028.621,000,300.81AMERICANA57,35%
VIVAD198CALLR$ 19,8845,84% ATM 21 d.u.0,800.450,80344,444%00026.925,0000.8AMERICANA39,93%
VIVAD191CALLR$ 19,1343,62% ATM 21 d.u.1,090.571,09118,00%00025.468,000,051.04EUROPÉIA51,75%
VIVAP198PUTR$ 19,8832,72% ATM 21 d.u.1,00-0.591,00-59,016%00021.150,000,700.3EUROPÉIA62,25%
VIVAD183CALLR$ 18,3849,18% ATM 21 d.u.1,630.671,6391,765%00020.579,000,800.83AMERICANA62,00%
VIVAC191CALLR$ 19,1352,04% ATM 2 d.u.0,390.540,39254,545%00018.572,000,050.34EUROPÉIA52,21%
VIVAP186PUTR$ 18,6328,87% ATM 21 d.u.0,32-0.30,32-73,984%0,310,010,6017.442,0000.32EUROPÉIA33,09%
VIVAC186CALLR$ 18,6329,42% ATM 2 d.u.0,600.880,60233,333%0,200,40016.228,000,550.05EUROPÉIA87,21%
VIVAO231PUTR$ 23,13258,90% ITM 2 d.u.4,50-0.764,50-4,661%00013.630,003,950.55EUROPÉIA82,19%
VIVAO196PUTR$ 19,63111,17% ATM 2 d.u.1,00-0.571,00-16,667%00012.000,000,450.55EUROPÉIA60,77%
VIVAP196PUTR$ 19,6334,88% ATM 21 d.u.0,90-0.530,90-52,381%0,6501,3011.311,000,450.45EUROPÉIA56,87%
VIVAO216PUTR$ 21,6398,70% ITM 2 d.u.2,50-0.912,50-32,249%0007.430,002,450.05EUROPÉIA91,92%
VIVAF176CALLR$ 17,6328,78% ITM 63 d.u.2,420.812,4200007.260,001,550.87EUROPÉIA77,02%
VIVAP168PUTR$ 16,8840,42% OTM 21 d.u.0,12-0.110,12-72,093%0,1000,196.471,0000.12EUROPÉIA12,94%
VIVAP171PUTR$ 17,1342,44% OTM 21 d.u.0,18-0.140,18-64,00%0,2300,455.819,0000.18EUROPÉIA17,11%
VIVAC200CALLR$ 19,8861,47% ATM 2 d.u.0,170.270,1770,00%0005.689,0000.17AMERICANA25,36%
VIVAO183PUTR$ 18,1367,04% OTM 2 d.u.0,10-0.160,10-85,915%0,160,020,305.641,0000.1EUROPÉIA17,62%
VIVAC180CALLR$ 17,8896,45% ITM 2 d.u.1,500.811,50200,00%0005.422,001,300.2AMERICANA78,40%
VIVAC16CALLR$ 16,63128,74% ITM 2 d.u.2,670.92,6778,00%0004.842,002,550.12EUROPÉIA88,41%
VIVAE173CALLR$ 17,3842,04% ITM 39 d.u.2,560.792,5680,282%0004.096,001,800.76AMERICANA73,72%
VIVAD271CALLR$ 27,1354,17% OTM 21 d.u.0,020.020,02-71,429%0004.000,0000.02EUROPÉIA1,30%
VIVAO206PUTR$ 20,6368,50% ITM 2 d.u.1,50-0.871,50-6,25%0003.750,001,450.05EUROPÉIA88,65%
VIVAP183PUTR$ 18,3837,31% ATM 21 d.u.0,40-0.290,40-62,264%0003.603,0000.4EUROPÉIA32,92%
VIVAD201CALLR$ 20,1340,92% ATM 21 d.u.0,600.40,60252,941%0,050,1003.600,0000.6EUROPÉIA35,32%
VIVAP201PUTR$ 20,1331,75% ATM 21 d.u.1,14-0.641,14-61,356%0003.567,000,950.19EUROPÉIA67,55%
VIVAO188PUTR$ 18,8839,98% ATM 2 d.u.0,14-0.310,14-88,333%0002.733,0000.14EUROPÉIA32,50%
VIVAU217PUTR$ 21,7531,71% ITM 128 d.u.2,43-0.562,4300002.402,002,570EUROPÉIA64,70%
VIVAC195CALLR$ 19,3850,01% ATM 2 d.u.0,260.430,2685,714%0002.389,0000.26AMERICANA40,83%
VIVAO210PUTR$ 21,38150,02% ITM 2 d.u.2,50-0.772,50-41,86%0,350,7002.250,002,200.3EUROPÉIA80,83%
VIVAD166CALLR$ 16,6347,52% ITM 21 d.u.2,890.882,89114,074%0002.228,002,550.34EUROPÉIA85,32%
VIVAD178CALLR$ 17,8841,47% ITM 21 d.u.1,820.771,82106,818%0002.167,001,300.52AMERICANA73,13%
VIVAC185CALLR$ 18,3881,80% ATM 2 d.u.1,050.741,05176,316%0,150,3001.995,000,800.25AMERICANA71,31%
VIVAP178PUTR$ 17,8836,11% OTM 21 d.u.0,24-0.20,24-70,732%0001.914,0000.24EUROPÉIA23,42%
VIVAP188PUTR$ 18,8840,34% ATM 21 d.u.0,65-0.390,65-60,606%0001.886,0000.65EUROPÉIA43,24%
VIVAP231PUTR$ 23,1333,82% ITM 21 d.u.3,729-0.963,6800001.840,003,950EUROPÉIA96,83%
VIVAQ173PUTR$ 17,3837,62% OTM 39 d.u.0,32-0.190,32-57,895%0001.720,0000.32EUROPÉIA23,34%
VIVAQ181PUTR$ 18,1334,58% OTM 39 d.u.0,45-0.260,45-60,177%0001.690,0000.45EUROPÉIA31,07%
VIVAD196CALLR$ 19,6346,60% ATM 21 d.u.0,920.490,92240,741%0001.472,0000.92EUROPÉIA43,68%
VIVAE200CALLR$ 20,0030,78% ATM 291 d.u.3,500.693,5051,515%0001.400,0003.5AMERICANA56,43%
VIVAD168CALLR$ 16,8845,69% ITM 21 d.u.2,660.872,66135,398%0001.330,002,300.36AMERICANA83,76%
VIVAO195PUTR$ 19,3837,99% ATM 2 d.u.0,36-0.60,36-80,00%0001.080,000,200.16EUROPÉIA61,52%
VIVAO186PUTR$ 18,63111,81% ATM 2 d.u.0,50-0.360,50-50,495%0001.050,0000.5EUROPÉIA40,03%
VIVAD186CALLR$ 18,6347,67% ATM 21 d.u.1,450.641,45126,562%1,200,601,79981,000,550.9EUROPÉIA58,76%
VIVAE188CALLR$ 18,8840,34% ATM 39 d.u.1,560.621,560000936,000,301.26AMERICANA55,83%
VIVAD206CALLR$ 20,6340,22% OTM 21 d.u.0,430.320,43104,762%0,040,080855,0000.43EUROPÉIA27,68%
VIVAP191PUTR$ 19,1340,23% ATM 21 d.u.0,76-0.430,76-52,50%0,300,600708,0000.76EUROPÉIA47,70%
VIVAE183CALLR$ 18,3828,46% ATM 39 d.u.1,540.731,5441,284%000592,000,800.74AMERICANA69,30%
VIVAC196CALLR$ 19,6359,42% ATM 2 d.u.0,230.350,23-8,00%0,020,030576,0000.23EUROPÉIA32,81%