Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:46:38

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 19,33

    1,50 arrow +8,413%

    • R$ 19,34

      Máxima

    • R$ 18,15

      Mínima

    • 13.733.200,00

      Volume

    • 19/03/25, 12:46:35

      Último Negócio

    • R$ 18,90

      Abertura

    • R$ 256,75

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 55,33%

      IV (1a)

    • 36,76%

      EWMA (1a)

    • 1,60

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAE183CALLR$ 18,3823,62% ITM 39 d.u.1,540.791,5441,284%1,871,841,90592,000,950.59AMERICANA76,19%
VIVAD188CALLR$ 18,8827,30% ATM 21 d.u.0,980.680,98196,97%1,211,181,244.677,000,450.53AMERICANA65,43%
VIVAD183CALLR$ 18,3836,98% ITM 21 d.u.1,500.731,5076,471%1,551,491,6016.572,000,950.55AMERICANA69,86%
VIVAP168PUTR$ 16,8844,85% OTM 21 d.u.0,15-0.120,15-65,116%0,120,110,136.143,0000.15EUROPÉIA14,33%
VIVAD271CALLR$ 27,1353,06% OTM 21 d.u.0,020.020,02-71,429%0,020,010,02798,0000.02EUROPÉIA1,32%
VIVAP221PUTR$ 22,1366,74% ITM 21 d.u.3,18-0.713,18-25,874%1,5903,1831.800,002,800.38EUROPÉIA77,10%
VIVAO201PUTR$ 20,13103,45% ATM 2 d.u.1,18-0.651,18-30,588%0,591,18031.300,000,800.38EUROPÉIA68,26%
VIVAD191CALLR$ 19,1330,31% ATM 21 d.u.0,890.610,8978,00%1,070,991,1424.487,000,200.69EUROPÉIA57,89%
VIVAP198PUTR$ 19,8845,16% ATM 21 d.u.1,19-0.531,19-51,23%0,5701,1419.650,000,550.64EUROPÉIA57,82%
VIVAC191CALLR$ 19,1338,91% ATM 2 d.u.0,390.640,39254,545%0,460,320,6016.624,000,200.19EUROPÉIA62,26%
VIVAO231PUTR$ 23,13278,82% ITM 2 d.u.4,50-0.724,50-4,661%1,803,59013.630,003,800.7EUROPÉIA80,03%
VIVAO196PUTR$ 19,63123,31% ATM 2 d.u.1,00-0.531,00-16,667%0,501,00012.000,000,300.7EUROPÉIA57,37%
VIVAP196PUTR$ 19,6340,59% ATM 21 d.u.0,95-0.490,95-49,735%0,5000,9910.400,000,300.65EUROPÉIA53,89%
VIVAP186PUTR$ 18,6342,90% ATM 21 d.u.0,55-0.330,55-55,285%0,480,410,548.562,0000.55EUROPÉIA37,32%
VIVAO216PUTR$ 21,63132,29% ITM 2 d.u.2,50-0.812,50-32,249%0007.430,002,300.2EUROPÉIA84,23%
VIVAF176CALLR$ 17,6323,40% ITM 63 d.u.2,420.872,4200007.260,001,700.72EUROPÉIA84,28%
VIVAO206PUTR$ 20,6395,46% ITM 2 d.u.1,50-0.761,50-6,25%0,751,5003.750,001,300.2EUROPÉIA78,69%
VIVAO188PUTR$ 18,8873,70% ATM 2 d.u.0,30-0.340,30-75,00%0,130,060,192.578,0000.3EUROPÉIA36,63%
VIVAD198CALLR$ 19,8838,21% ATM 21 d.u.0,700.460,70288,889%0,700,620,782.540,0000.7AMERICANA41,63%
VIVAO210PUTR$ 21,38170,27% ITM 2 d.u.2,50-0.722,50-41,86%0002.250,002,050.45EUROPÉIA76,84%
VIVAC195CALLR$ 19,3831,23% ATM 2 d.u.0,200.480,2042,857%0,380,190,572.102,0000.2AMERICANA47,22%
VIVAP178PUTR$ 17,8844,86% OTM 21 d.u.0,35-0.230,35-57,317%0,250,220,281.674,0000.35EUROPÉIA26,73%
VIVAQ181PUTR$ 18,1346,06% OTM 39 d.u.0,70-0.290,70-38,053%0001.645,0000.7EUROPÉIA35,41%
VIVAO186PUTR$ 18,63120,10% ATM 2 d.u.0,50-0.340,50-50,495%0,080,020,141.050,0000.5EUROPÉIA38,18%
VIVAP183PUTR$ 18,3842,75% OTM 21 d.u.0,46-0.290,46-56,604%0,390,320,451.048,0000.46EUROPÉIA33,20%
VIVAP201PUTR$ 20,1349,36% ATM 21 d.u.1,43-0.551,43-51,525%0,7201,43858,000,800.63EUROPÉIA61,02%
VIVAD186CALLR$ 18,6326,79% ATM 21 d.u.1,140.741,1478,125%1,361,271,44836,000,700.44EUROPÉIA71,85%
VIVAP188PUTR$ 18,8847,29% ATM 21 d.u.0,74-0.370,74-55,152%0,570,510,64666,0000.74EUROPÉIA42,71%
VIVAO183PUTR$ 18,1355,28% OTM 2 d.u.0,04-0.090,04-94,366%1,260,022,50641,0000.04EUROPÉIA9,72%
VIVAP171PUTR$ 17,1344,14% OTM 21 d.u.0,18-0.140,18-64,00%0,340,080,60419,0000.18EUROPÉIA16,61%
VIVAE208CALLR$ 20,8838,92% OTM 39 d.u.0,730.380,730000399,0000.73AMERICANA32,67%
VIVAC196CALLR$ 19,6344,80% ATM 2 d.u.0,190.370,19-24,00%0,160,090,22369,0000.19EUROPÉIA35,20%
VIVAP181PUTR$ 18,1338,00% OTM 21 d.u.0,30-0.230,30-73,451%0,320,250,38300,0000.3EUROPÉIA26,49%
VIVAD206CALLR$ 20,6326,30% OTM 21 d.u.0,210.250,2100,350,090,60210,0000.21EUROPÉIA22,58%
VIVAC200CALLR$ 19,8841,84% ATM 2 d.u.0,100.240,1000,070,040,10178,0000.1AMERICANA22,86%
VIVAQ163PUTR$ 16,3839,88% OTM 39 d.u.0,16-0.10,16-5,882%0,080,160160,0000.16EUROPÉIA13,45%
VIVAQ173PUTR$ 17,3838,00% OTM 39 d.u.0,30-0.180,30-60,526%0,280,250,31120,0000.3EUROPÉIA22,03%
VIVAO168PUTR$ 16,8885,52% OTM 2 d.u.0,02-0.030,02-88,889%0,0100,02100,0000.02EUROPÉIA3,97%
VIVAP176PUTR$ 17,6338,12% OTM 21 d.u.0,19-0.160,19-73,973%0,330,150,5095,0000.19EUROPÉIA18,94%
VIVAD193CALLR$ 19,3833,30% ATM 21 d.u.0,820.550,82-18,00%0,430,86082,0000.82AMERICANA51,51%
VIVAP161PUTR$ 16,1346,37% OTM 21 d.u.0,08-0.070,08-61,905%00080,0000.08EUROPÉIA8,60%
VIVAO185PUTR$ 18,3862,31% OTM 2 d.u.0,10-0.170,10-90,566%00079,0000.1EUROPÉIA18,44%
VIVAP166PUTR$ 16,6341,74% OTM 21 d.u.0,09-0.080,09-66,667%0,090,030,1474,0000.09EUROPÉIA10,06%
VIVAO191PUTR$ 19,1373,54% ATM 2 d.u.0,40-0.420,40-75,00%0,1900,3840,0000.4EUROPÉIA44,36%
VIVAD203CALLR$ 20,3832,67% OTM 21 d.u.0,400.340,40-6,977%00040,0000.4AMERICANA31,09%
VIVAO178PUTR$ 17,6367,95% OTM 2 d.u.0,03-0.060,03-94,828%0,0400,0727,0000.03EUROPÉIA6,58%
VIVAO17PUTR$ 17,13102,43% OTM 2 d.u.0,07-0.080,07-76,667%0,0300,0614,0000.07EUROPÉIA9,86%
VIVAO180PUTR$ 17,8854,69% OTM 2 d.u.0,02-0.050,02-97,222%0008,0000.02EUROPÉIA5,51%
VIVAC228CALLR$ 22,8898,61% OTM 2 d.u.0,020.030,02-90,00%0,010,0206,0000.02AMERICANA2,55%
VIVAO173PUTR$ 17,3870,13% OTM 2 d.u.0,02-0.040,02-94,872%0,030,010,065,0000.02EUROPÉIA4,58%