Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 28,82

    0,25 arrow +0,875%

    • R$ 29,22

      Máxima

    • R$ 28,35

      Mínima

    • 8.408.900,00

      Volume

    • 03/02/26, 18:07:50

      Último Negócio

    • R$ 28,90

      Abertura

    • R$ 243,62

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 43,45%

      IV (1a)

    • 35,91%

      EWMA (1a)

    • -0,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAN293PUTR$ 28,6438,74% ATM 13 d.u.0,83-0.420,83-23,148%0,120,2403.955.780,0000.83EUROPÉIA45,88%
VIVAB313CALLR$ 30,6443,37% OTM 13 d.u.0,530.310,5310,417%0002.731.500,0000.53AMERICANA27,33%
VIVAN273PUTR$ 26,6442,19% OTM 13 d.u.0,27-0.170,27-10,00%0,280,200,361.133.350,0000.27EUROPÉIA19,96%
VIVAD285CALLR$ 28,5245,82% ATM 52 d.u.2,910.612,9126,522%00056.951,000,302.61AMERICANA52,99%
VIVAB303CALLR$ 29,6444,53% ATM 13 d.u.0,890.440,8915,584%00055.201,0000.89AMERICANA39,68%
VIVAD280CALLR$ 28,0246,11% ATM 52 d.u.3,190.643,1939,912%00033.368,000,802.39AMERICANA56,27%
VIVAC289CALLR$ 28,2749,38% ATM 33 d.u.2,570.622,5734,555%00027.670,000,552.02AMERICANA54,53%
VIVAC299CALLR$ 29,2745,22% ATM 33 d.u.1,900.541,904,972%00022.935,0001.9AMERICANA47,11%
VIVAN298PUTR$ 29,1440,76% ATM 13 d.u.1,13-0.51,13-24,667%00022.510,000,320.81EUROPÉIA53,71%
VIVAC294CALLR$ 28,7741,99% ATM 33 d.u.2,010.582,019,836%00021.432,000,051.96AMERICANA51,89%
VIVAD300CALLR$ 30,0244,90% ATM 52 d.u.2,160.512,16000019.538,0002.16AMERICANA43,23%
VIVAC319CALLR$ 31,2745,98% OTM 33 d.u.1,160.381,1650,649%00012.483,0001.16AMERICANA31,87%
VIVAC409CALLR$ 40,2754,45% OTM 33 d.u.0,150.070,157,143%00010.725,0000.15AMERICANA4,36%
VIVAC37CALLR$ 35,2746,31% OTM 33 d.u.0,360.150,3601,3002,609.720,0000.36AMERICANA11,75%
VIVAC339CALLR$ 33,2745,78% OTM 33 d.u.0,650.250,651,562%0008.905,0000.65AMERICANA19,86%
VIVAO314PUTR$ 30,7740,65% ITM 33 d.u.2,54-0.62,5427,00%0,130,2508.890,001,950.59EUROPÉIA65,65%
VIVAC304CALLR$ 29,7747,18% ATM 33 d.u.1,760.51,7615,033%0008.453,0001.76AMERICANA43,03%
VIVAO319PUTR$ 31,2757,84% ITM 33 d.u.3,56-0.583,5600007.160,002,451.11EUROPÉIA66,02%
VIVAB308CALLR$ 30,1446,60% ATM 13 d.u.0,760.380,7616,923%1,4102,826.112,0000.76AMERICANA33,99%
VIVAO284PUTR$ 27,7743,92% ATM 33 d.u.1,12-0.341,12-8,943%0005.936,0001.12EUROPÉIA39,70%
VIVAB298CALLR$ 29,1447,47% ATM 13 d.u.1,180.511,1818,00%0005.786,0001.18AMERICANA46,25%
VIVAB333CALLR$ 32,6444,79% OTM 13 d.u.0,190.130,1918,75%0,1600,315.739,0000.19AMERICANA11,34%
VIVAN328PUTR$ 32,1454,74% ITM 13 d.u.3,54-0.783,5401,302,6004.424,003,320.22EUROPÉIA81,20%
VIVAO304PUTR$ 29,7747,24% ATM 33 d.u.2,21-0.52,2100,511,0204.420,000,951.26EUROPÉIA56,97%
VIVAN303PUTR$ 29,6438,62% ATM 13 d.u.1,36-0.581,36-47,692%0004.080,000,820.54EUROPÉIA61,30%
VIVAB283CALLR$ 27,6449,96% ATM 13 d.u.2,070.692,0799,038%0003.089,001,180.89AMERICANA64,46%
VIVAO309PUTR$ 30,2745,80% ATM 33 d.u.2,44-0.542,44-24,458%0002.928,001,450.99EUROPÉIA60,89%
VIVAC284CALLR$ 27,7747,88% ATM 33 d.u.2,790.662,7914,815%0002.790,001,051.74AMERICANA58,93%
VIVAB318CALLR$ 31,1440,58% OTM 13 d.u.0,350.240,3516,667%0002.681,0000.35AMERICANA20,80%
VIVAB273CALLR$ 26,6445,20% ITM 13 d.u.2,680.812,6848,066%0002.680,002,180.5AMERICANA78,24%
VIVAN288PUTR$ 28,1439,50% ATM 13 d.u.0,64-0.350,64-22,892%0,250,5002.449,0000.64EUROPÉIA38,36%
VIVAN268PUTR$ 26,1441,91% OTM 13 d.u.0,18-0.130,18-48,571%0,020,0402.422,0000.18EUROPÉIA14,73%
VIVAB288CALLR$ 28,1439,17% ATM 13 d.u.1,500.651,505,634%0002.230,000,680.82AMERICANA61,77%
VIVAN278PUTR$ 27,1438,92% OTM 13 d.u.0,32-0.210,32-30,435%0,050,1002.047,0000.32EUROPÉIA23,85%
VIVAB293CALLR$ 28,6439,85% ATM 13 d.u.1,230.571,232,50%0,8901,771.988,000,181.05AMERICANA53,91%
VIVAO260PUTR$ 26,0245,44% OTM 33 d.u.0,61-0.210,61-40,777%0001.271,0000.61EUROPÉIA26,01%
VIVAO257PUTR$ 25,7744,44% OTM 33 d.u.0,52-0.190,52-46,939%0,850,201,501.108,0000.52EUROPÉIA23,54%
VIVAC324CALLR$ 31,7743,58% OTM 33 d.u.0,920.330,922,222%0001.104,0000.92AMERICANA27,80%
VIVAC279CALLR$ 27,2750,33% ITM 33 d.u.3,180.693,1827,20%000948,001,551.63AMERICANA62,02%
VIVAO299PUTR$ 29,2743,15% ATM 33 d.u.1,77-0.461,770000885,000,451.32EUROPÉIA52,72%
VIVAN283PUTR$ 27,6441,85% ATM 13 d.u.0,52-0.290,52-11,864%0,920,411,43825,0000.52EUROPÉIA32,17%
VIVAN333PUTR$ 32,6446,72% ITM 13 d.u.3,82-0.853,82-3,291%000742,003,820EUROPÉIA87,75%
VIVAO265PUTR$ 26,2745,24% OTM 33 d.u.0,67-0.230,67-16,25%000670,0000.67EUROPÉIA27,82%
VIVAB338CALLR$ 33,1446,39% OTM 13 d.u.0,160.110,1633,333%0,2300,45528,0000.16AMERICANA9,43%
VIVAN248PUTR$ 24,1447,28% OTM 13 d.u.0,05-0.040,05-44,444%000500,0000.05EUROPÉIA4,86%
VIVAO294PUTR$ 28,7742,62% ATM 33 d.u.1,50-0.421,50-10,714%000450,0001.5EUROPÉIA48,22%
VIVAB278CALLR$ 27,1440,92% ITM 13 d.u.2,220.782,2234,545%0,200,390447,001,680.54AMERICANA74,92%
VIVAO254PUTR$ 24,7745,19% OTM 33 d.u.0,34-0.130,34-10,526%0,070,130442,0000.34EUROPÉIA17,15%
VIVAB323CALLR$ 31,6441,79% OTM 13 d.u.0,280.190,2800,3300,65336,0000.28AMERICANA16,84%
VIVAO274PUTR$ 26,7743,56% OTM 33 d.u.0,76-0.260,76-12,644%1,050,201,89304,0000.76EUROPÉIA30,95%