VIVA3 - VIVARA S.A. ON: Opções e cotação

INÍCIO /VIVA3

VIVA3 VIVARA S.A. ON

1,35 +7,572%
- R$ 19,56
  Máxima
- R$ 18,15
  Mínima
- 21.280.100,00
  Volume
- 19/03/25, 17:59:59
  Último Negócio
- R$ 18,90
  Abertura
- R$ 402,41
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Baixa
Longo Prazo

Indicadores

36,00%
Desvio Padrão (1a)
63,04%
IV (1a)

36,76%
EWMA (1a)
1,63
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
VIVAD103	0	R$ 8,91	1	0	0	0	0	10,38	0	0	0	0	-0.01	0,03	R$ 0,03	VIVAP103
VIVAD108	0	R$ 8,41	1	0	0	0	0	10,88	0	0	0	0	-0.02	0,06	R$ 0,06	VIVAP108
VIVAD113	0	R$ 7,92	1	0	0	0	0	11,38	0	0	0	0	0	0	0	VIVAP113
VIVAD118	0	R$ 7,42	1	0	0	0	0	11,88	0	0	0	0	-0.02	0,04	R$ 0,04	VIVAP118
VIVAD121	0	R$ 7,17	1	0	0	0	0	12,13	0	0	0	0	0	0	0	VIVAP121
VIVAD123	0	R$ 6,93	1	0	0	0	0	12,38	0	0	0	0	-0.01	0,02	R$ 0,02	VIVAP123
VIVAD126	0	R$ 6,68	1	0	0	0	0	12,63	0	0	0	0	0	0	0	VIVAP126
VIVAD128	0	R$ 6,43	1	0	0	0	0	12,88	0	0	0	0	0	0	0	VIVAP128
VIVAD131	0	R$ 6,18	1	0	0	0	0	13,13	0	0	0	0	0	0	0	VIVAP131
VIVAD133	0	R$ 5,94	1	0	0	0	0	13,38	0	0	0	0	-0.03	0,05	R$ 0,05	VIVAP133
VIVAD136	0	R$ 5,69	1	0	0	0	0	13,63	0	0	0	0	-0.03	0,04	R$ 0,04	VIVAP136
VIVAD138	0	R$ 5,44	1	0	0	0	0	13,88	0,13	0	0,07	0	0	0	0	VIVAP138
VIVAD141	0	R$ 5,20	1	0	0	0	0	14,13	0	0	0	0	0	0	0	VIVAP141
VIVAD143	0	R$ 4,95	1	0	0	0	0	14,38	0	0	0	0	-0.04	0,05	R$ 0,05	VIVAP143
VIVAD146	0	R$ 4,70	1	0	0	0	0	14,63	0	0	0	0	0	0	0	VIVAP146
VIVAD148	0	R$ 4,45	1	0	0	0	0	14,88	0	0	0	0	-0.09	0,20	R$ 0,20	VIVAP148
VIVAD151	0	R$ 4,21	1	0	0	0	0	15,13	0,45	0	0,23	0	-0.06	0,08	R$ 0,08	VIVAP151
VIVAD153	0	R$ 3,96	1	0	0	0	0	15,38	0	0	0	0	-0.12	0,25	R$ 0,25	VIVAP153
VIVAD156	0	R$ 3,71	1	0	0	0	0	15,63	0	0	0	0	-0.17	0,55	R$ 0,55	VIVAP156
VIVAD158	0	R$ 3,46	1	0	0	0	0	15,88	0	0	0	0	-0.11	0,18	R$ 0,18	VIVAP158
VIVAD161	0	R$ 3,22	1	0	0	0	0	16,13	0	0	0	-61,905	-0.07	0,08	R$ 0,08	VIVAP161
VIVAD163	0	R$ 2,97	1	0	0	0	0	16,38	0,50	0	0,25	0	-0.17	0,37	R$ 0,37	VIVAP163
VIVAD166	R$ 2,89	R$ 2,89	0.88	114,074	0	0	0	16,63	0	0,05	0,03	-75,00	-0.08	0,09	R$ 0,09	VIVAP166
VIVAD168	R$ 2,66	R$ 2,66	0.86	135,398	0	0	0	16,88	0,19	0	0,10	-72,093	-0.11	0,12	R$ 0,12	VIVAP168
VIVAD171	R$ 1,55	R$ 2,23	1	0	0	0	0	17,13	0,45	0	0,23	-64,00	-0.14	0,18	R$ 0,18	VIVAP171
VIVAD173	R$ 0,89	R$ 1,98	1	0	0	0	0	17,38	1,18	0	0,59	0	-0.25	0,57	R$ 0,57	VIVAP173
VIVAD176	R$ 1,05	R$ 1,73	1	0	0	0	0	17,63	0	0,12	0,06	-72,603	-0.17	0,20	R$ 0,20	VIVAP176
VIVAD178	R$ 1,82	R$ 1,82	0.77	106,818	0	0	0	17,88	0	0	0	-70,732	-0.2	0,24	R$ 0,24	VIVAP178
VIVAD181	0	R$ 1,24	1	0	0	0	0	18,13	0	0	0	-73,451	-0.24	0,30	R$ 0,30	VIVAP181
VIVAD183	R$ 1,63	R$ 1,63	0.67	91,765	0	0	0	18,38	0	0	0	-62,264	-0.29	0,40	R$ 0,40	VIVAP183
VIVAD186	R$ 1,45	R$ 1,45	0.64	126,562	1,20	0,60	1,79	18,63	0,60	0,01	0,31	-73,984	-0.3	0,32	R$ 0,32	VIVAP186
VIVAD188	R$ 1,11	R$ 1,11	0.61	236,364	0	0	0	18,88	0	0	0	-60,606	-0.39	0,65	R$ 0,65	VIVAP188
VIVAD191	R$ 1,09	R$ 1,09	0.57	118,00	0	0	0	19,13	0	0,60	0,30	-52,50	-0.43	0,76	R$ 0,76	VIVAP191
VIVAD193	R$ 0,82	R$ 0,82	0.52	-18,00	0	0	0	19,38	3,00	0	1,50	-56,284	-0.48	0,80	R$ 0,80	VIVAP193
VIVAD196	R$ 0,92	R$ 0,92	0.49	240,741	0	0	0	19,63	1,30	0	0,65	-52,381	-0.53	0,90	R$ 0,90	VIVAP196
VIVAD198	R$ 0,80	R$ 0,80	0.45	344,444	0	0	0	19,88	0	0	0	-59,016	-0.59	1,00	R$ 1,00	VIVAP198
VIVAD201	R$ 0,60	R$ 0,60	0.4	252,941	0,05	0,10	0	20,13	0	0	0	-61,356	-0.65	1,14	R$ 1,14	VIVAP201
VIVAD203	R$ 0,50	R$ 0,50	0.35	16,279	0	0	0	20,38	0	0	0	0	-1	0,991	0	VIVAP203
VIVAD206	R$ 0,43	R$ 0,43	0.32	104,762	0,33	0,08	0,58	20,63	0	0	0	0	-0.55	2,60	R$ 2,60	VIVAP206
VIVAD208	R$ 0,19	R$ 0,19	0.21	0	0,02	0,03	0	20,88	0	0	0	0	-1	1,486	0	VIVAP208
VIVAD211	R$ 0,28	R$ 0,28	0.24	0	0,45	0	0,90	21,13	0	0	0	0	-1	1,733	0	VIVAP211
VIVAD213	0	0	0	0	0	0	0	21,38	0	0	0	0	-1	1,981	0	VIVAP213
VIVAD216	0	0	0	0	0	0	0	21,63	0	0	0	0	-1	2,228	0	VIVAP216
VIVAD218	0	0	0	0	0	0	0	21,88	0	0	0	0	-1	2,475	0	VIVAP218
VIVAD221	R$ 1,70	R$ 1,70	0.42	0	0	0	0	22,13	0	0	0	-25,874	-0.75	3,18	R$ 3,18	VIVAP221
VIVAD223	0	0	0	0	0	0	0	22,38	0	0	0	0	-0.61	4,45	R$ 4,45	VIVAP223
VIVAD228	0	0	0	0	0	0	0	22,88	0	0	0	0	-0.85	3,67	R$ 3,67	VIVAP228
VIVAD231	R$ 0,10	R$ 0,10	0.09	0	0,02	0,03	0	23,13	0	0	0	0	-0.87	3,884	R$ 3,68	VIVAP231
VIVAD233	0	0	0	0	0	0	0	23,38	0	0	0	0	-1	3,96	0	VIVAP233
VIVAD236	0	0	0	0	0	0	0	23,63	0	0	0	0	-1	4,208	0	VIVAP236
VIVAD238	0	0	0	0	0	0	0	23,88	0	0	0	0	-1	4,455	0	VIVAP238
VIVAD241	0	0	0	0	0	0	0	24,13	0	0	0	0	-0.63	6,30	R$ 6,30	VIVAP241
VIVAD243	0	0	0	0	0	0	0	24,38	0	0	0	0	-1	4,95	0	VIVAP243
VIVAD246	0	0	0	0	0	0	0	24,63	0	0	0	0	-1	5,197	0	VIVAP246
VIVAD248	0	0	0	0	0	0	0	24,88	0	0	0	0	-1	5,445	0	VIVAP248
VIVAD251	0	0	0	0	0	0	0	25,13	0	0	0	0	-1	5,692	0	VIVAP251
VIVAD253	0	0	0	0	0	0	0	25,38	0	0	0	0	-1	5,94	0	VIVAP253
VIVAD256	R$ 0,08	R$ 0,08	0.06	0	0	0	0	25,63	0	0	0	0	-1	6,187	0	VIVAP256
VIVAD261	R$ 0,10	R$ 0,10	0.07	0	0	0	0	26,13	0	0	0	0	-1	6,682	R$ 5,70	VIVAP261
VIVAD266	R$ 0,09	R$ 0,09	0.06	0	0	0	0	26,63	0	0	0	0	-0.67	8,70	R$ 8,70	VIVAP266
VIVAD271	R$ 0,02	R$ 0,02	0.02	-71,429	0	0	0	27,13	0	0	0	0	-1	7,672	0	VIVAP271
VIVAD276	R$ 0,09	R$ 0,09	0.06	0	0	0	0	27,63	0	0	0	0	-1	8,166	0	VIVAP276
VIVAD281	R$ 0,05	R$ 0,05	0.04	0	0	0	0	28,13	0	0	0	0	-0.71	10,00	R$ 10,00	VIVAP281
VIVAD286	0	0	0	0	0	0	0	28,63	0	0	0	0	-1	9,156	0	VIVAP286

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,03 2.739%
AAPL34	R$ 60,56 0.199%
ABCB4	R$ 20,45 -1.588%
ABEV3	R$ 13,68 0.959%
AERI3	R$ 3,80 -2.813%
AGRO3	R$ 22,03 0.091%
ALOS3	R$ 19,70 1.328%
ALPA4	R$ 7,09 2.161%
ALUP11	R$ 29,85 0.505%
AMAR3	R$ 1,56 -1.266%
AMBP3	R$ 124,27 -4.796%
AMER3	R$ 7,05 9.813%
AMZO34	R$ 55,40 1.096%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,92 6.263%
ASAI3	R$ 7,74 2.517%
AURE3	R$ 7,73 -1.151%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,75 0.536%
AZZA3	R$ 23,44 1.913%
B3SA3	R$ 12,35 2.575%
BABA34	R$ 28,94 -0.275%
BBAS3	R$ 28,39 -0.105%
BBDC3	R$ 11,35 1.426%
BBDC4	R$ 12,41 0.894%
BBSE3	R$ 40,23 -0.371%
BEEF3	R$ 5,59 1.821%
BERK34	R$ 148,50 0%
BHIA3	R$ 7,06 29.304%
BLAU3	R$ 12,80 2.318%
BMGB4	R$ 3,83 0.524%
BMOB3	R$ 15,11 0.669%
BOVA11	R$ 129,60 1.045%
BOVB11	R$ 134,81 0.785%
BOVV11	R$ 135,64 0.848%
BPAC11	R$ 35,82 0.618%
BPAN4	R$ 7,53 1.21%
BRAP4	R$ 17,74 -0.337%
BRAV3	R$ 18,30 -0.543%
BRAX11	R$ 111,15 0.725%
BRFS3	R$ 19,56 -0.407%
BRKM5	R$ 11,35 1.159%
BRSR6	R$ 11,13 2.204%
CAML3	R$ 3,85 -0.259%
CASH3	R$ 3,82 7.003%
CBAV3	R$ 5,21 0.383%
CCRO3	R$ 12,09 1.753%
CEAB3	R$ 11,10 2.683%
CHVX34	R$ 93,00 1.751%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,67 0.642%
CMIG4	R$ 11,49 1.412%
CMIN3	R$ 6,40 2.56%
COCA34	R$ 64,95 -1.397%
COGN3	R$ 1,90 2.732%
CPFE3	R$ 38,05 -0.053%
CPLE3	R$ 9,58 1.483%
CPLE6	R$ 10,59 1.825%
CRFB3	R$ 7,44 -0.135%
CSAN3	R$ 7,91 2.861%
CSMG3	R$ 23,88 0.209%
CSNA3	R$ 10,05 2.03%
CURY3	R$ 24,96 2.928%
CVCB3	R$ 2,05 5.128%
CXSE3	R$ 15,62 0.064%
CYRE3	R$ 24,02 2.562%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,33 2.472%
DXCO3	R$ 5,74 1.235%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,51 0%
EGIE3	R$ 38,88 0.491%
ELET3	R$ 41,94 3.296%
ELET6	R$ 45,44 2.597%
EMBR3	R$ 79,29 1.615%
ENEV3	R$ 12,83 3.021%
ENGI11	R$ 42,52 3.13%
ENJU3	R$ 1,26 2.439%
EQTL3	R$ 33,30 2.085%
ESPA3	R$ 0,74 2.778%
EVEN3	R$ 6,70 -1.028%
EXCO32	R$ 9,50 -4.04%
EXXO34	R$ 81,44 0.83%
EZTC3	R$ 15,40 1.183%
FESA4	R$ 7,85 0%
FLRY3	R$ 11,90 3.009%
GFSA3	R$ 1,32 8.197%
GGBR4	R$ 17,24 0.174%
GGPS3	R$ 14,07 -0.565%
GMAT3	R$ 6,89 6%
GMCO34	R$ 69,70 1.975%
GOAU4	R$ 9,54 0.952%
GOGL34	R$ 77,38 1.802%
GOLD11	R$ 18,03 -0.055%
GOLL4	R$ 1,41 -0.704%
GRND3	R$ 5,94 2.768%
GSGI34	R$ 104,73 -2.468%
GUAR3	R$ 7,84 4.533%
HAPV3	R$ 2,26 -4.237%
HBOR3	R$ 1,73 1.765%
HBSA3	R$ 2,30 3.139%
HYPE3	R$ 20,08 -0.544%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,15 1.323%
INBR32	R$ 33,25 1.62%
INTB3	R$ 12,34 3.091%
IRBR3	R$ 50,46 4.875%
ISAE4	R$ 23,22 1%
ITLC34	R$ 22,78 -6.601%
ITSA4	R$ 9,65 0.731%
ITUB3	R$ 28,65 0.703%
ITUB4	R$ 32,38 0.248%
IVVB11	R$ 358,90 0.546%
JALL3	R$ 4,14 1.222%
JBSS3	R$ 39,13 2.02%
JHSF3	R$ 4,00 1.781%
JNJB34	R$ 61,30 -1.145%
JPMC34	R$ 135,37 1.974%
KEPL3	R$ 7,90 0.381%
KLBN11	R$ 19,90 0.05%
LAVV3	R$ 9,65 0.731%
LEVE3	R$ 29,40 -0.068%
LILY34	R$ 156,91 0.797%
LJQQ3	R$ 2,37 0.427%
LOGG3	R$ 18,40 1.043%
LOGN3	R$ 22,12 -0.584%
LREN3	R$ 12,40 0.486%
LWSA3	R$ 2,76 6.154%
M1TA34	R$ 117,78 0.085%
MATD3	R$ 4,00 2.302%
MBLY3	R$ 1,25 0%
MCDC34	R$ 86,49 -0.196%
MDIA3	R$ 23,74 2.55%
MDNE3	R$ 13,75 -0.29%
MEAL3	R$ 1,06 -1.852%
MELI34	R$ 96,78 2.543%
MGLU3	R$ 10,43 3.988%
MILS3	R$ 9,72 0.728%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,24 2.663%
MRFG3	R$ 15,98 1.139%
MRVE3	R$ 5,13 -0.388%
MSFT34	R$ 90,91 0.62%
MTRE3	R$ 3,33 0.301%
MULT3	R$ 23,37 0.387%
MYPK3	R$ 13,18 -0.902%
N1VO34	R$ 55,65 -1.661%
NASD11	R$ 15,55 0.909%
NEOE3	R$ 20,91 1.063%
NFLX34	R$ 107,96 2.254%
NTCO3	R$ 9,89 3.996%
NVDC34	R$ 13,83 1.616%
ODPV3	R$ 11,24 1.627%
ONCO3	R$ 5,35 -0.558%
ORVR3	R$ 44,05 1.944%
OXYP34	R$ 45,28 0.981%
P1GR34	R$ 767,52 -4.636%
PAGS34	R$ 9,69 9.122%
PCAR3	R$ 2,57 3.226%
PETR3	R$ 39,52 0.686%
PETR4	R$ 36,16 -0.083%
PETZ3	R$ 4,63 0.216%
PIBB11	R$ 235,28 0.741%
PLPL3	R$ 11,61 2.926%
PNVL3	R$ 8,83 0.113%
POMO4	R$ 7,07 3.363%
POSI3	R$ 5,37 0.94%
PRIO3	R$ 39,27 -1.009%
PSSA3	R$ 41,54 2.924%
PTBL3	R$ 3,55 0%
PYPL34	R$ 19,81 2.061%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,82 1.68%
RAIL3	R$ 18,20 0.831%
RAIZ4	R$ 1,86 1.639%
RANI3	R$ 7,36 -0.406%
RAPT4	R$ 9,56 2.575%
RDOR3	R$ 28,95 1.047%
RECV3	R$ 16,44 -1.38%
RENT3	R$ 33,60 2.159%
RIOT34	R$ 361,15 -0.46%
ROMI3	R$ 9,46 -0.63%
ROXO34	R$ 11,17 2.665%
SANB11	R$ 26,97 1.011%
SANB3	R$ 12,75 1.262%
SAPR11	R$ 28,21 0.678%
SBFG3	R$ 11,80 0.511%
SBSP3	R$ 102,65 2.374%
SEER3	R$ 4,88 3.609%
SEQL3	R$ 2,06 -0.483%
SIMH3	R$ 4,12 2.233%
SIMN34	R$ 232,99 -2.909%
SLCE3	R$ 18,66 -3.516%
SMAL11	R$ 95,66 1.712%
SMFT3	R$ 20,65 4.114%
SMTO3	R$ 22,62 0.088%
SOJA3	R$ 10,61 -2.302%
SPXI11	R$ 349,47 0.593%
SRNA3	R$ 7,79 1.963%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,85 -0.291%
TAEE11	R$ 34,44 0.349%
TASA4	R$ 8,30 1.716%
TCSA3	R$ 1,41 -0.699%
TEND3	R$ 14,44 4.411%
TIMS3	R$ 17,22 0%
TMOS34	R$ 61,15 -0.666%
TOTS3	R$ 34,99 0.923%
TRAD3	R$ 5,80 1.045%
TRIS3	R$ 6,64 -0.45%
TSLA34	R$ 41,74 4.717%
TSMC34	R$ 123,31 0.908%
TTEN3	R$ 14,36 -1.376%
TUPY3	R$ 19,98 -0.696%
UGPA3	R$ 17,37 0.813%
UNIP6	R$ 55,50 3.444%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,42 -0.174%
VAMO3	R$ 4,30 5.392%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,71 1.374%
VERZ34	R$ 41,34 -0.599%
VISA34	R$ 95,50 1.749%
VIVA3	R$ 19,18 7.572%
VIVT3	R$ 50,59 -1.228%
VLID3	R$ 24,35 0.828%
VULC3	R$ 16,09 0.406%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,42 0.462%
WEGE3	R$ 48,14 1.028%
WIZC3	R$ 6,33 0%
XBOV11	R$ 130,05 0.791%
XPBR31	R$ 88,50 2.135%
YDUQ3	R$ 11,97 -0.746%
ZAMP3	R$ 2,84 1.429%

Lucrar no mercado de opções agora ficou muito mais fácil

VIVA3 VIVARA S.A. ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT