Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 25,60

    0,56 arrow +2,236%

    • R$ 25,80

      Máxima

    • R$ 24,43

      Mínima

    • 4.446.600,00

      Volume

    • 20/03/26, 18:38:38

      Último Negócio

    • R$ 25,03

      Abertura

    • R$ 111,32

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 48,77%

      IV (1a)

    • 36,49%

      EWMA (1a)

    • -0,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAP295PUTR$ 29,5280,57% ITM 19 d.u.4,65-0.694,650000127.129,003,920.73EUROPÉIA76,12%
VIVAP272PUTR$ 27,2770,26% ITM 19 d.u.2,80-0.572,801,818%0,090,170100.800,001,671.13EUROPÉIA64,55%
VIVAD25CALLR$ 23,7731,58% ITM 19 d.u.2,250.842,2585,95%00021.050,001,830.42EUROPÉIA82,25%
VIVAP205PUTR$ 20,5260,34% OTM 19 d.u.0,14-0.070,14000017.770,0000.14EUROPÉIA9,49%
VIVAP285PUTR$ 28,5271,38% ITM 19 d.u.3,68-0.663,68-0,541%0,370,73016.314,002,920.76EUROPÉIA72,54%
VIVAG313CALLR$ 31,3926,85% OTM 81 d.u.0,310.160,31000014.820,0000.31EUROPÉIA12,69%
VIVAR351PUTR$ 35,1469,66% ITM 61 d.u.9,59-0.759,59000014.385,009,540.05EUROPÉIA84,22%
VIVAP317PUTR$ 31,7795,84% ITM 19 d.u.6,78-0.746,7800009.592,006,170.61EUROPÉIA81,99%
VIVAP305PUTR$ 30,5283,76% ITM 19 d.u.5,50-0.735,5000006.802,004,920.58EUROPÉIA79,86%
VIVAP244PUTR$ 24,5265,35% ATM 19 d.u.1,20-0.351,20-20,00%0,210,4206.755,0001.2EUROPÉIA41,87%
VIVAP280PUTR$ 28,0277,03% ITM 19 d.u.3,48-0.613,48-18,692%0006.562,002,421.06EUROPÉIA68,67%
VIVAQ231PUTR$ 23,1457,96% OTM 37 d.u.0,99-0.260,99-15,385%0004.950,0000.99EUROPÉIA33,37%
VIVAD250CALLR$ 25,0241,38% ATM 19 d.u.1,600.631,60-3,614%0004.167,000,581.02AMERICANA59,14%
VIVAQ281PUTR$ 28,1462,66% ITM 37 d.u.3,67-0.583,6700004.134,002,541.13EUROPÉIA66,81%
VIVAP25PUTR$ 23,7754,55% OTM 19 d.u.0,66-0.260,66633,333%1,230,591,864.013,0000.66EUROPÉIA31,36%
VIVAQ296PUTR$ 29,64102,11% ITM 37 d.u.6,20-0.556,2003,3006,603.720,004,042.16EUROPÉIA69,89%
VIVAP267PUTR$ 26,7766,35% ATM 19 d.u.2,38-0.542,3800003.560,001,171.21EUROPÉIA61,13%
VIVAE271CALLR$ 27,1433,63% OTM 37 d.u.0,890.40,89-31,538%0003.560,0000.89AMERICANA35,58%
VIVAP310PUTR$ 31,0261,78% ITM 19 d.u.5,46-0.845,4600003.510,005,420.04EUROPÉIA87,68%
VIVAE236CALLR$ 23,6441,91% ITM 37 d.u.3,050.763,0500003.505,001,961.09AMERICANA70,35%
VIVAP240PUTR$ 24,0277,17% OTM 19 d.u.1,30-0.331,3000,350,7002.830,0001.3EUROPÉIA40,48%
VIVAD272CALLR$ 27,2733,88% OTM 19 d.u.0,430.30,4302,0004,002.639,0000.43EUROPÉIA26,75%
VIVAD254CALLR$ 25,5236,16% ATM 19 d.u.1,180.571,18-1,667%0002.520,000,081.1AMERICANA53,21%
VIVAP300PUTR$ 30,0279,20% ITM 19 d.u.5,00-0.725,00-2,913%0002.500,004,420.58EUROPÉIA78,70%
VIVAQ211PUTR$ 21,1446,00% OTM 37 d.u.0,23-0.10,23-62,295%0,7001,402.472,0000.23EUROPÉIA13,43%
VIVAS260PUTR$ 25,3954,47% ATM 81 d.u.2,48-0.382,4800,030,0502.171,0002.48EUROPÉIA49,70%
VIVAD275CALLR$ 27,5242,67% OTM 19 d.u.0,580.320,5800,5001,002.125,0000.58AMERICANA27,68%
VIVAE251CALLR$ 25,1436,55% ATM 37 d.u.1,920.631,9200001.920,000,461.46AMERICANA57,76%
VIVAP254PUTR$ 25,5270,46% ATM 19 d.u.1,80-0.441,80-35,484%0001.800,0001.8EUROPÉIA51,19%
VIVAE291CALLR$ 29,1439,33% OTM 37 d.u.0,550.260,5500001.650,0000.55AMERICANA20,95%
VIVAQ246PUTR$ 24,6459,87% ATM 37 d.u.1,63-0.361,6325,385%0001.582,0001.63EUROPÉIA44,63%
VIVAP275PUTR$ 27,52113,74% ITM 19 d.u.4,17-0.524,1700001.251,001,922.25EUROPÉIA63,92%
VIVAD260CALLR$ 26,0238,44% ATM 19 d.u.1,000.51,0000,7501,501.100,0001AMERICANA45,46%
VIVAP270PUTR$ 27,0272,33% ITM 19 d.u.2,70-0.552,70-25,414%0001.086,001,421.28EUROPÉIA62,62%
VIVAD262CALLR$ 26,2736,94% ATM 19 d.u.0,850.460,8551,786%0001.075,0000.85EUROPÉIA41,73%
VIVAD265CALLR$ 26,5235,81% ATM 19 d.u.0,720.420,7271,429%0001.070,0000.72AMERICANA37,88%
VIVAT233PUTR$ 22,6456,04% OTM 106 d.u.1,70-0.251,7000001.000,0001.7EUROPÉIA37,95%
VIVAP290PUTR$ 29,02104,72% ITM 19 d.u.4,92-0.64,9200,380,750984,003,421.5EUROPÉIA70,74%
VIVAP200PUTR$ 20,0269,58% OTM 19 d.u.0,18-0.080,1800,0700,13983,0000.18EUROPÉIA10,70%
VIVAP250PUTR$ 25,0259,11% ATM 19 d.u.1,25-0.391,25-3,101%000887,0001.25EUROPÉIA45,21%
VIVAE301CALLR$ 30,1440,29% OTM 37 d.u.0,400.20,4048,148%000800,0000.4AMERICANA15,60%
VIVAP255PUTR$ 24,2759,05% OTM 19 d.u.0,94-0.320,94-1,053%000781,0000.94EUROPÉIA37,89%
VIVAQ206PUTR$ 20,6451,65% OTM 37 d.u.0,26-0.10,26-43,478%000780,0000.26EUROPÉIA13,88%
VIVAP262PUTR$ 26,2760,03% ATM 19 d.u.1,91-0.511,91-22,041%000758,000,671.24EUROPÉIA57,13%
VIVAP225PUTR$ 22,5257,70% OTM 19 d.u.0,40-0.170,40-42,857%000701,0000.4EUROPÉIA21,42%
VIVAQ256PUTR$ 25,6458,00% ATM 37 d.u.2,03-0.422,0300,140,270658,000,041.99EUROPÉIA51,29%
VIVAP245PUTR$ 23,2763,10% OTM 19 d.u.0,70-0.240,70-36,364%000628,0000.7EUROPÉIA30,13%
VIVAP234PUTR$ 23,5256,13% OTM 19 d.u.0,62-0.240,62-42,593%000620,0000.62EUROPÉIA29,58%
VIVAE276CALLR$ 27,6429,78% OTM 37 d.u.0,590.330,590000590,0000.59AMERICANA28,72%
VIVAQ221PUTR$ 22,1452,42% OTM 37 d.u.0,55-0.180,55-3,509%000550,0000.55EUROPÉIA23,65%