Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 21,95

    -0,16 arrow -0,724%

    • R$ 22,33

      Máxima

    • R$ 21,84

      Mínima

    • 2.873.600,00

      Volume

    • 02/05/25, 18:38:59

      Último Negócio

    • R$ 22,17

      Abertura

    • R$ 63,56

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 33,27%

      IV (1a)

    • 36,46%

      EWMA (1a)

    • 1,59

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAE208CALLR$ 20,2257,60% ITM 9 d.u.2,100.82,100,478%1,780,053,5021.000,001,730.37AMERICANA77,11%
VIVAQ303PUTR$ 29,7273,86% ITM 9 d.u.7,653-0.987,61-17,283%00011.415,007,770EUROPÉIA98,64%
VIVAE218CALLR$ 21,2255,85% ATM 9 d.u.1,380.661,386,154%0,080,1502.838,000,730.65AMERICANA62,24%
VIVAQ218PUTR$ 21,2230,71% ATM 9 d.u.0,19-0.240,19-47,222%0,260,150,37760,0000.19EUROPÉIA26,31%
VIVAE191CALLR$ 18,4792,53% ITM 9 d.u.3,850.863,85266,667%000719,003,480.37EUROPÉIA82,28%
VIVAQ216PUTR$ 20,9738,06% ATM 9 d.u.0,22-0.230,22-29,032%000702,0000.22EUROPÉIA25,34%
VIVAE203CALLR$ 19,7228,99% ITM 9 d.u.2,330.982,3337,87%0,300,590466,002,230.1AMERICANA97,79%
VIVAE223CALLR$ 21,7239,05% ATM 9 d.u.0,820.60,82-7,865%000410,000,230.59AMERICANA56,70%
VIVAQ226PUTR$ 21,9730,26% ATM 9 d.u.0,46-0.460,46-48,889%0,5501,09322,000,020.44EUROPÉIA48,54%
VIVAR226PUTR$ 21,9729,11% ATM 33 d.u.0,75-0.420,75-8,537%000225,000,020.73EUROPÉIA46,01%
VIVAF228CALLR$ 22,2232,81% ATM 33 d.u.1,090.541,09-6,034%000218,0001.09AMERICANA49,24%
VIVAQ196PUTR$ 18,9746,03% OTM 9 d.u.0,03-0.040,03-72,727%000150,0000.03EUROPÉIA4,58%
VIVAQ221PUTR$ 21,4737,13% ATM 9 d.u.0,36-0.340,36-51,351%0,100,200144,0000.36EUROPÉIA36,46%
VIVAQ186PUTR$ 17,9765,47% OTM 9 d.u.0,05-0.040,0500,010,020140,0000.05EUROPÉIA5,56%
VIVAF233CALLR$ 22,7233,88% ATM 33 d.u.0,900.470,90000090,0000.9AMERICANA41,93%
VIVAQ193PUTR$ 18,7254,63% OTM 9 d.u.0,05-0.050,05-37,50%00050,0000.05EUROPÉIA6,24%
VIVAQ176PUTR$ 16,9762,06% OTM 9 d.u.0,01-0.010,01-90,909%0003,0000.01EUROPÉIA1,48%
VIVAQ131PUTR$ 12,47124,80% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA1,07%
VIVAQ143PUTR$ 13,72133,32% OTM 9 d.u.0,05-0.020,050000000.05EUROPÉIA3,94%
VIVAQ146PUTR$ 13,97124,16% OTM 9 d.u.0,04-0.020,040000000.04EUROPÉIA3,38%
VIVAQ148PUTR$ 14,22114,54% OTM 9 d.u.0,03-0.020,030000000.03EUROPÉIA2,75%
VIVAQ151PUTR$ 14,47115,76% OTM 9 d.u.0,04-0.020,040000000.04EUROPÉIA3,46%
VIVAQ153PUTR$ 14,72106,59% OTM 9 d.u.0,03-0.020,030000000.03EUROPÉIA2,83%
VIVAQ158PUTR$ 15,22111,36% OTM 9 d.u.0,06-0.030,060000000.06EUROPÉIA4,88%
VIVAQ161PUTR$ 15,4799,69% OTM 9 d.u.0,04-0.020,040000000.04EUROPÉIA3,69%
VIVAQ163PUTR$ 15,72118,96% OTM 9 d.u.0,12-0.050,120000000.12EUROPÉIA8,18%
VIVAQ166PUTR$ 15,97170,99% OTM 9 d.u.0,50-0.120,500000000.5EUROPÉIA20,13%
VIVAQ168PUTR$ 16,22103,16% OTM 9 d.u.0,09-0.050,090000000.09EUROPÉIA6,97%
VIVAQ171PUTR$ 16,4796,49% OTM 9 d.u.0,08-0.050,080000000.08EUROPÉIA6,56%
VIVAE173CALLR$ 16,72162,73% ITM 9 d.u.5,8930.852,55000005,230AMERICANA77,23%
VIVAQ173PUTR$ 16,72132,09% OTM 9 d.u.0,32-0.110,320000000.32EUROPÉIA16,25%
VIVAQ178PUTR$ 17,2294,33% OTM 9 d.u.0,13-0.070,130000000.13EUROPÉIA9,71%
VIVAQ181PUTR$ 17,4780,29% OTM 9 d.u.0,08-0.050,0800,1000,19000.08EUROPÉIA7,23%
VIVAE183CALLR$ 17,72348,28% ITM 9 d.u.7,5290.752,12000004,230AMERICANA50,13%
VIVAQ183PUTR$ 17,7266,22% OTM 9 d.u.0,04-0.040,0400,010,020000.04EUROPÉIA4,60%
VIVAQ188PUTR$ 18,2264,24% OTM 9 d.u.0,06-0.050,060000000.06EUROPÉIA6,53%
VIVAQ191PUTR$ 18,4760,53% OTM 9 d.u.0,06-0.050,0600,2600,52000.06EUROPÉIA6,78%
VIVAQ198PUTR$ 19,2267,82% OTM 9 d.u.0,19-0.130,190000000.19EUROPÉIA15,66%
VIVAQ201PUTR$ 19,4750,71% OTM 9 d.u.0,09-0.090,0900,020,040000.09EUROPÉIA10,53%
VIVAQ203PUTR$ 19,7254,40% OTM 9 d.u.0,15-0.130,150000000.15EUROPÉIA15,01%
VIVAQ206PUTR$ 19,9745,41% OTM 9 d.u.0,11-0.120,110000000.11EUROPÉIA13,29%
VIVAQ208PUTR$ 20,2259,63% OTM 9 d.u.0,30-0.20,300000000.3EUROPÉIA23,78%
VIVAE211CALLR$ 20,4758,98% ITM 9 d.u.1,930.771,93000001,480.45EUROPÉIA72,98%
VIVAQ211PUTR$ 20,4746,92% OTM 9 d.u.0,21-0.190,2100,2300,45000.21EUROPÉIA21,32%
VIVAQ213PUTR$ 20,7247,86% OTM 9 d.u.0,28-0.230,280000000.28EUROPÉIA25,99%
VIVAE221CALLR$ 21,4724,88% ATM 9 d.u.0,760.720,76000000,480.28EUROPÉIA70,73%
VIVAQ223PUTR$ 21,7244,05% ATM 9 d.u.0,57-0.410,570000000.57EUROPÉIA44,41%
VIVAE226CALLR$ 21,9738,65% ATM 9 d.u.0,680.530,6800,050,100000.68EUROPÉIA50,58%
VIVAE228CALLR$ 22,2241,57% ATM 9 d.u.0,610.480,610000000.61AMERICANA44,60%
VIVAQ228PUTR$ 22,2252,03% ATM 9 d.u.0,95-0.510,95000000,270.68EUROPÉIA55,02%