Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:43:51

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 19,26

    1,43 arrow +8,02%

    • R$ 19,52

      Máxima

    • R$ 18,15

      Mínima

    • 15.055.600,00

      Volume

    • 19/03/25, 13:43:49

      Último Negócio

    • R$ 18,90

      Abertura

    • R$ 282,37

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 64,63%

      IV (1a)

    • 36,76%

      EWMA (1a)

    • 1,60

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVAD183CALLR$ 18,3841,27% ATM 21 d.u.1,530.711,5380,00%1,491,461,5217.652,000,880.65AMERICANA66,42%
VIVAE188CALLR$ 18,8838,59% ATM 39 d.u.1,560.631,5601,551,521,58936,000,381.18AMERICANA57,45%
VIVAE183CALLR$ 18,3826,00% ATM 39 d.u.1,540.761,5441,284%1,841,811,86592,000,880.66AMERICANA72,67%
VIVAD188CALLR$ 18,8839,25% ATM 21 d.u.1,180.631,18257,576%1,191,161,225.621,000,380.8AMERICANA58,51%
VIVAD271CALLR$ 27,1353,57% OTM 21 d.u.0,020.020,02-71,429%0,020,010,02798,0000.02EUROPÉIA1,31%
VIVAD178CALLR$ 17,8845,51% ITM 21 d.u.1,950.761,95121,591%1,901,811,99347,001,380.57AMERICANA71,99%
VIVAQ178PUTR$ 17,8836,33% OTM 39 d.u.0,40-0.230,40-16,667%0,430,400,4540,0000.4EUROPÉIA27,78%
VIVAP221PUTR$ 22,1364,08% ITM 21 d.u.3,18-0.733,18-25,874%1,5903,1831.800,002,870.31EUROPÉIA78,37%
VIVAO201PUTR$ 20,1396,06% ATM 2 d.u.1,18-0.681,18-30,588%0,591,18031.300,000,870.31EUROPÉIA70,78%
VIVAD198CALLR$ 19,8844,19% ATM 21 d.u.0,800.460,80344,444%0,700,630,7726.925,0000.8AMERICANA41,01%
VIVAD191CALLR$ 19,1332,27% ATM 21 d.u.0,890.590,8978,00%0,490,98024.487,000,130.76EUROPÉIA55,66%
VIVAP198PUTR$ 19,8834,83% ATM 21 d.u.1,00-0.561,00-59,016%0,5901,1721.150,000,620.38EUROPÉIA60,17%
VIVAC191CALLR$ 19,1346,87% ATM 2 d.u.0,400.580,40263,636%0,540,380,7017.104,000,130.27EUROPÉIA56,59%
VIVAO231PUTR$ 23,13269,81% ITM 2 d.u.4,50-0.744,50-4,661%1,833,66013.630,003,870.63EUROPÉIA80,99%
VIVAO196PUTR$ 19,63117,78% ATM 2 d.u.1,00-0.551,00-16,667%0,501,00012.000,000,370.63EUROPÉIA58,86%
VIVAP196PUTR$ 19,6337,66% ATM 21 d.u.0,92-0.510,92-51,323%0,960,891,0310.861,000,370.55EUROPÉIA55,16%
VIVAP186PUTR$ 18,6336,77% ATM 21 d.u.0,45-0.320,45-63,415%0,430,320,5310.223,0000.45EUROPÉIA35,86%
VIVAO216PUTR$ 21,63118,89% ITM 2 d.u.2,50-0.852,50-32,249%0007.430,002,370.13EUROPÉIA87,26%
VIVAF176CALLR$ 17,6326,11% ITM 63 d.u.2,420.842,4200007.260,001,630.79EUROPÉIA80,54%
VIVAP168PUTR$ 16,8842,23% OTM 21 d.u.0,13-0.110,13-69,767%0,130,110,146.189,0000.13EUROPÉIA13,35%
VIVAO206PUTR$ 20,6384,60% ITM 2 d.u.1,50-0.811,50-6,25%0,751,5003.750,001,370.13EUROPÉIA82,53%
VIVAP201PUTR$ 20,1334,14% ATM 21 d.u.1,14-0.611,14-61,356%0,6001,203.567,000,870.27EUROPÉIA65,09%
VIVAC16CALLR$ 16,63111,23% ITM 2 d.u.2,700.942,7080,00%1,3502,703.240,002,630.07EUROPÉIA92,54%
VIVAO188PUTR$ 18,8869,86% ATM 2 d.u.0,30-0.360,30-75,00%0,140,070,202.578,0000.3EUROPÉIA37,99%
VIVAO210PUTR$ 21,38161,26% ITM 2 d.u.2,50-0.742,50-41,86%0002.250,002,120.38EUROPÉIA78,57%
VIVAC195CALLR$ 19,3835,96% ATM 2 d.u.0,200.440,2042,857%0,240,170,312.102,0000.2AMERICANA42,95%
VIVAC180CALLR$ 17,8899,71% ITM 2 d.u.1,580.811,58216,00%1,391,261,511.815,001,380.2AMERICANA78,93%
VIVAP178PUTR$ 17,8843,91% OTM 21 d.u.0,35-0.230,35-57,317%0,270,240,291.674,0000.35EUROPÉIA27,14%
VIVAQ181PUTR$ 18,1345,27% OTM 39 d.u.0,70-0.290,70-38,053%0001.645,0000.7EUROPÉIA35,82%
VIVAP188PUTR$ 18,8837,03% ATM 21 d.u.0,55-0.370,55-66,667%0,600,540,661.236,0000.55EUROPÉIA40,74%
VIVAP183PUTR$ 18,3840,12% ATM 21 d.u.0,43-0.290,43-59,434%0,410,350,471.187,0000.43EUROPÉIA33,01%
VIVAO186PUTR$ 18,63116,28% ATM 2 d.u.0,50-0.350,50-50,495%0,080,020,131.050,0000.5EUROPÉIA39,00%
VIVAD186CALLR$ 18,6345,15% ATM 21 d.u.1,450.661,45126,562%1,531,261,79981,000,630.82EUROPÉIA60,76%
VIVAO183PUTR$ 18,1353,02% OTM 2 d.u.0,04-0.090,04-94,366%0,050,020,08641,0000.04EUROPÉIA10,06%
VIVAP171PUTR$ 17,1343,35% OTM 21 d.u.0,18-0.140,18-64,00%0,140,080,19419,0000.18EUROPÉIA16,84%
VIVAC188CALLR$ 18,8852,43% ATM 2 d.u.0,590.680,5996,667%0,530,440,62413,000,380.21AMERICANA66,47%
VIVAE208CALLR$ 20,8839,84% OTM 39 d.u.0,730.380,730000399,0000.73AMERICANA32,09%
VIVAP176PUTR$ 17,6341,46% OTM 21 d.u.0,25-0.190,25-65,753%0,220,160,27372,0000.25EUROPÉIA22,08%
VIVAC196CALLR$ 19,6348,70% ATM 2 d.u.0,190.350,19-24,00%0,150,090,21369,0000.19EUROPÉIA33,12%
VIVAD206CALLR$ 20,6338,93% OTM 21 d.u.0,430.320,43104,762%0,360,120,60339,0000.43EUROPÉIA28,39%
VIVAP181PUTR$ 18,1337,04% OTM 21 d.u.0,30-0.240,30-73,451%0,330,260,40300,0000.3EUROPÉIA26,98%
VIVAC185CALLR$ 18,3822,43% ATM 2 d.u.0,900.990,90136,842%0,900,751,04270,000,880.02AMERICANA99,14%
VIVAP191PUTR$ 19,1335,80% ATM 21 d.u.0,63-0.410,63-60,625%0,320,640252,0000.63EUROPÉIA45,27%
VIVAC200CALLR$ 19,8844,95% ATM 2 d.u.0,100.230,1000,130,100,15178,0000.1AMERICANA21,61%
VIVAQ163PUTR$ 16,3839,35% OTM 39 d.u.0,16-0.10,16-5,882%0,080,160160,0000.16EUROPÉIA13,59%
VIVAQ173PUTR$ 17,3837,37% OTM 39 d.u.0,30-0.180,30-60,526%0,310,280,33120,0000.3EUROPÉIA22,30%
VIVAP166PUTR$ 16,6341,07% OTM 21 d.u.0,09-0.080,09-75,00%0,0700,14110,0000.09EUROPÉIA10,19%
VIVAO168PUTR$ 16,8883,68% OTM 2 d.u.0,02-0.030,02-88,889%0,0100,02100,0000.02EUROPÉIA4,04%
VIVAP143PUTR$ 14,3860,88% OTM 21 d.u.0,05-0.030,0500,030,050100,0000.05EUROPÉIA5,09%
VIVAD193CALLR$ 19,3835,03% ATM 21 d.u.0,820.540,82-18,00%0,920,841,0082,0000.82AMERICANA49,81%