Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 22,29

    -0,31 arrow -1,372%

    • R$ 22,94

      Máxima

    • R$ 22,11

      Mínima

    • 2.303.000,00

      Volume

    • 05/08/26, 17:59:25

      Último Negócio

    • R$ 22,78

      Abertura

    • R$ 51,56

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 43,21%

      IV (1a)

    • 36,59%

      EWMA (1a)

    • -0,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAT223PUTR$ 21,6441,50% ATM 12 d.u.0,46-0.330,4612,195%000115.940,0000.46EUROPÉIA36,32%
VIVAH22CALLR$ 22,8938,12% ATM 12 d.u.0,540.420,54-16,923%00039.401,0000.54EUROPÉIA38,73%
VIVAT230PUTR$ 22,3940,71% ATM 12 d.u.0,77-0.470,7740,00%0,200,40032.020,000,100.67EUROPÉIA51,00%
VIVAU278PUTR$ 27,8949,04% ITM 31 d.u.5,391-0.874,91000017.705,005,600EUROPÉIA90,25%
VIVAT248PUTR$ 24,8943,49% ITM 12 d.u.2,60-0.852,6013,537%00015.856,002,600EUROPÉIA87,39%
VIVAU256PUTR$ 25,6439,25% ITM 31 d.u.3,27-0.83,27000011.674,003,350EUROPÉIA83,39%
VIVAH228CALLR$ 22,1456,09% ATM 12 d.u.1,230.571,23-16,892%00010.824,000,151.08AMERICANA51,78%
VIVAT241PUTR$ 24,1410,40% ITM 12 d.u.1,701-11,5900006.996,001,850EUROPÉIA99,94%
VIVAT278PUTR$ 27,8945,81% ITM 12 d.u.5,441-0.984,6300006.945,005,600EUROPÉIA98,71%
VIVAH220CALLR$ 21,3955,68% ATM 12 d.u.1,650.671,6500005.940,000,900.75EUROPÉIA62,91%
VIVAT281PUTR$ 28,14411,27% ITM 12 d.u.11,799-0.425,2320,23%0,240,4805.230,005,850EUROPÉIA75,85%
VIVAU281PUTR$ 28,1437,94% ITM 31 d.u.5,475-0.945,0500005.051,005,850EUROPÉIA95,52%
VIVAH230CALLR$ 22,3938,73% ATM 12 d.u.0,770.520,77-26,667%0,080,1604.517,0000.77EUROPÉIA49,12%
VIVAV241PUTR$ 24,1435,65% ITM 50 d.u.2,15-0.62,1500004.300,001,850.3EUROPÉIA66,24%
VIVAU241PUTR$ 24,1428,82% ITM 31 d.u.1,84-0.721,84-9,36%0003.680,001,850EUROPÉIA75,21%
VIVAH231CALLR$ 23,1439,75% ATM 12 d.u.0,480.380,48-25,00%0,5901,173.194,0000.48AMERICANA34,33%
VIVAU206PUTR$ 20,6439,42% OTM 31 d.u.0,44-0.230,4400,300,100,502.252,0000.44EUROPÉIA27,33%
VIVAI231CALLR$ 23,1452,42% ATM 31 d.u.1,420.491,4200002.130,0001.42AMERICANA41,74%
VIVAI233CALLR$ 23,3938,52% ATM 31 d.u.0,890.430,89-28,226%0001.706,0000.89EUROPÉIA37,99%
VIVAH236CALLR$ 23,6442,08% OTM 12 d.u.0,370.30,37-31,481%0001.483,0000.37AMERICANA26,80%
VIVAT271PUTR$ 27,1454,56% ITM 12 d.u.4,75-0.944,7533,803%0001.425,004,850EUROPÉIA95,17%
VIVAU271PUTR$ 27,1441,40% ITM 31 d.u.4,60-0.884,6000001.380,004,850EUROPÉIA90,63%
VIVAI238CALLR$ 23,8943,30% OTM 31 d.u.0,860.390,8600001.290,0000.86EUROPÉIA33,47%
VIVAI296CALLR$ 29,6445,86% OTM 31 d.u.0,080.060,0800001.264,0000.08AMERICANA3,98%
VIVAH215CALLR$ 20,8950,49% ITM 12 d.u.1,900.761,9000001.171,001,400.5EUROPÉIA72,23%
VIVAH246CALLR$ 24,6442,86% OTM 12 d.u.0,180.170,18-18,182%0001.054,0000.18AMERICANA14,63%
VIVAV196PUTR$ 19,6442,70% OTM 50 d.u.0,47-0.190,4714,634%0001.041,0000.47EUROPÉIA24,01%
VIVAT22PUTR$ 22,8930,77% ATM 12 d.u.0,86-0.610,8600001.029,000,600.26EUROPÉIA63,19%
VIVAT256PUTR$ 25,6445,63% ITM 12 d.u.3,29-0.93,2930,04%000987,003,350EUROPÉIA91,83%
VIVAU221PUTR$ 22,1439,74% ATM 31 d.u.0,99-0.410,99-1,00%000891,0000.99EUROPÉIA46,27%
VIVAH233CALLR$ 22,6439,54% ATM 12 d.u.0,670.470,67-11,842%0,960,301,62742,0000.67AMERICANA43,96%
VIVAU20PUTR$ 18,6439,39% OTM 31 d.u.0,10-0.070,10-66,667%0,2000,40670,0000.1EUROPÉIA9,00%
VIVAI276CALLR$ 27,6440,69% OTM 31 d.u.0,130.090,13-7,143%000663,0000.13AMERICANA7,12%
VIVAI288CALLR$ 28,8943,49% OTM 31 d.u.0,090.060,090000657,0000.09EUROPÉIA4,73%
VIVAT210PUTR$ 20,3939,07% OTM 12 d.u.0,12-0.120,120000544,0000.12EUROPÉIA14,12%
VIVAH251CALLR$ 25,1439,74% OTM 12 d.u.0,090.10,09-40,00%0,180,050,30536,0000.09AMERICANA8,70%
VIVAI248CALLR$ 24,8941,15% OTM 31 d.u.0,520.280,52-1,887%000520,0000.52EUROPÉIA23,40%
VIVAJ251CALLR$ 25,1442,67% OTM 50 d.u.0,880.340,880000440,0000.88AMERICANA27,68%
VIVAI226CALLR$ 22,6445,44% ATM 31 d.u.1,420.531,420000426,0001.42AMERICANA46,93%
VIVAT215PUTR$ 20,8942,19% OTM 12 d.u.0,25-0.210,2556,25%000400,0000.25EUROPÉIA23,40%
VIVAU228PUTR$ 22,8938,23% ATM 31 d.u.1,32-0.51,320000396,000,600.72EUROPÉIA55,80%
VIVAT233PUTR$ 22,6441,07% ATM 12 d.u.0,91-0.520,9142,188%0,090,170364,000,350.56EUROPÉIA55,95%
VIVAH248CALLR$ 24,8938,29% OTM 12 d.u.0,100.110,10-50,00%000320,0000.1EUROPÉIA9,89%
VIVAU211PUTR$ 21,1437,17% OTM 31 d.u.0,53-0.280,5300,400,100,70304,0000.53EUROPÉIA32,14%
VIVAT225PUTR$ 21,8940,08% ATM 12 d.u.0,53-0.370,5335,897%0,080,150265,0000.53EUROPÉIA40,74%
VIVAO180PUTR$ 18,0041,97% OTM 155 d.u.0,64-0.150,640000263,0000.64EUROPÉIA23,34%
VIVAT228PUTR$ 22,1440,21% ATM 12 d.u.0,64-0.420,6414,286%0,100,200256,0000.64EUROPÉIA45,87%
VIVAU226PUTR$ 22,6439,30% ATM 31 d.u.1,22-0.471,2210,909%000244,000,350.87EUROPÉIA52,63%
VIVAV211PUTR$ 21,1439,01% OTM 50 d.u.0,79-0.290,790000238,0000.79EUROPÉIA35,70%
VIVAV226PUTR$ 22,6438,63% ATM 50 d.u.1,41-0.441,410000229,000,351.06EUROPÉIA51,06%