Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 20,84

    -0,22 arrow -1,045%

    • R$ 21,20

      Máxima

    • R$ 20,67

      Mínima

    • 3.030.900,00

      Volume

    • 19/06/26, 18:38:30

      Último Negócio

    • R$ 20,91

      Abertura

    • R$ 63,38

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 36,88%

      IV (1a)

    • 38,61%

      EWMA (1a)

    • -0,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAN216PUTR$ 21,6438,15% ATM 168 d.u.2,05-0.382,05-1,442%0005.120,000,801.25EUROPÉIA49,94%
VIVAT208PUTR$ 20,1435,58% ATM 45 d.u.0,72-0.320,7212,50%0003.096,0000.72EUROPÉIA37,96%
VIVAT215PUTR$ 20,8937,53% ATM 45 d.u.1,10-0.421,1015,789%0001.172,000,051.05EUROPÉIA47,93%
VIVAT220PUTR$ 21,3938,99% ATM 45 d.u.1,40-0.471,4033,333%000700,000,550.85EUROPÉIA53,97%
VIVAT210PUTR$ 20,3935,99% ATM 45 d.u.0,83-0.350,8315,278%000342,0000.83EUROPÉIA41,29%
VIVAH251CALLR$ 25,1438,06% OTM 45 d.u.0,290.170,29-9,375%1,4002,80174,0000.29AMERICANA13,51%
VIVAH230CALLR$ 22,3939,15% OTM 45 d.u.0,950.420,95000095,0000.95EUROPÉIA35,35%
VIVAT166PUTR$ 16,6446,70% OTM 45 d.u.0,18-0.090,180000000.18EUROPÉIA12,31%
VIVAT183PUTR$ 17,6446,52% OTM 45 d.u.0,33-0.140,330000000.33EUROPÉIA19,28%
VIVAT185PUTR$ 17,8936,13% OTM 45 d.u.0,18-0.110,180000000.18EUROPÉIA14,11%
VIVAT188PUTR$ 18,1432,86% OTM 45 d.u.0,16-0.110,160000000.16EUROPÉIA13,63%
VIVAT190PUTR$ 18,3934,65% OTM 45 d.u.0,23-0.140,2300,010,020000.23EUROPÉIA17,37%
VIVAT200PUTR$ 18,6430,95% OTM 45 d.u.0,20-0.140,200000000.2EUROPÉIA16,73%
VIVAT195PUTR$ 18,8937,28% OTM 45 d.u.0,39-0.20,390000000.39EUROPÉIA24,44%
VIVAT20PUTR$ 19,3935,73% OTM 45 d.u.0,48-0.240,480000000.48EUROPÉIA28,92%
VIVAT205PUTR$ 19,8920,21% ATM 45 d.u.0,20-0.190,200000000.2EUROPÉIA21,91%
VIVAH208CALLR$ 20,14302,55% ATM 45 d.u.10,260.7510,26000000,709.56AMERICANA27,61%
VIVAH210CALLR$ 20,39250,60% ATM 45 d.u.8,690.728,69000000,458.24EUROPÉIA31,32%
VIVAH213CALLR$ 20,6487,33% ATM 45 d.u.3,350.613,35000000,203.15AMERICANA46,20%
VIVAT213PUTR$ 20,6448,26% ATM 45 d.u.1,35-0.41,350000001.35EUROPÉIA47,64%
VIVAH215CALLR$ 20,8988,54% ATM 45 d.u.3,280.63,2800,500,990003.28EUROPÉIA44,77%
VIVAH218CALLR$ 21,1446,27% ATM 45 d.u.1,710.561,710000001.71AMERICANA47,92%
VIVAT218PUTR$ 21,1436,93% ATM 45 d.u.1,20-0.451,2000,150,30000,300.9EUROPÉIA50,83%
VIVAH220CALLR$ 21,3962,41% ATM 45 d.u.2,160.552,160000002.16EUROPÉIA44,33%
VIVAT223PUTR$ 21,6452,22% ATM 45 d.u.2,00-0.482,00000000,801.2EUROPÉIA56,98%
VIVAH225CALLR$ 21,89150,55% ATM 45 d.u.5,000.615,000000005EUROPÉIA35,98%
VIVAT225PUTR$ 21,8941,35% ATM 45 d.u.1,76-0.521,76000001,050.71EUROPÉIA59,32%
VIVAT228PUTR$ 22,1432,47% ITM 45 d.u.1,60-0.581,60000001,300.3EUROPÉIA63,32%
VIVAT230PUTR$ 22,3932,22% ITM 45 d.u.1,75-0.611,75000001,550.2EUROPÉIA66,44%
VIVAH233CALLR$ 22,6448,61% OTM 45 d.u.1,190.431,190000001.19AMERICANA34,72%
VIVAT233PUTR$ 22,6428,65% ITM 45 d.u.1,80-0.671,8000,450,90001,800EUROPÉIA70,99%
VIVAH231CALLR$ 23,1474,72% OTM 45 d.u.1,930.461,930000001.93AMERICANA33,87%
VIVAT231PUTR$ 23,1433,26% ITM 45 d.u.2,30-0.692,30000002,300EUROPÉIA74,22%
VIVAT23PUTR$ 23,3915,64% ITM 45 d.u.2,067-0.911,79000002,550EUROPÉIA92,35%
VIVAH236CALLR$ 23,6443,04% OTM 45 d.u.0,710.320,710000000.71AMERICANA25,58%
VIVAT236PUTR$ 23,6414,11% ITM 45 d.u.2,28-0.962,28000002,800EUROPÉIA96,04%
VIVAH241CALLR$ 24,1446,24% OTM 45 d.u.0,690.30,6900,150,300000.69AMERICANA23,23%
VIVAT246PUTR$ 24,6441,98% ITM 45 d.u.3,70-0.773,70000003,800EUROPÉIA81,65%
VIVAH256CALLR$ 25,6445,27% OTM 45 d.u.0,390.190,390000000.39AMERICANA14,51%
VIVAT256PUTR$ 25,6490,24% ITM 45 d.u.5,966-0.613,57000004,800EUROPÉIA74,96%
VIVAH266CALLR$ 26,64159,24% OTM 45 d.u.3,900.53,900000003.9AMERICANA25,24%
VIVAH271CALLR$ 27,1464,91% OTM 45 d.u.0,670.230,670000000.67AMERICANA15,50%
VIVAT276PUTR$ 27,6479,50% ITM 45 d.u.7,165-0.735,69000006,800EUROPÉIA82,62%
VIVAH301CALLR$ 30,14115,36% OTM 45 d.u.1,670.321,670000001.67AMERICANA17,03%
VIVAH306CALLR$ 30,6453,50% OTM 45 d.u.0,130.070,130000000.13AMERICANA4,32%
VIVAU20PUTR$ 18,6420,94% OTM 64 d.u.0,08-0.080,080000000.08EUROPÉIA9,39%
VIVAI253CALLR$ 25,39102,71% OTM 64 d.u.3,000.483,000000003EUROPÉIA28,21%
VIVAU253PUTR$ 25,3938,99% ITM 64 d.u.4,225-0.773,65000004,550EUROPÉIA82,52%
VIVAI291CALLR$ 29,1481,44% OTM 64 d.u.1,320.31,320000001.32AMERICANA17,32%
VIVAV20PUTR$ 18,6438,84% OTM 83 d.u.0,62-0.210,620000000.62EUROPÉIA28,06%