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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VIVAD1500R$ 10,731
000015,020000
000VIVAP150
VIVAD1550R$ 10,231
000015,520000
000VIVAP155
VIVAD1600R$ 9,741
000016,020000
000VIVAP160
VIVAD1650R$ 9,241
000016,520000
000VIVAP165
VIVAD1700R$ 8,751
000017,020000
000VIVAP170
VIVAD1750R$ 8,251
000017,520000
000VIVAP175
VIVAD1800R$ 7,761
000018,020000
000VIVAP180
VIVAD1850R$ 7,261
000018,520000
000VIVAP185
VIVAD1900R$ 6,771
000019,020000
000VIVAP190
VIVAD1950R$ 6,271
000019,520,1500,080
000VIVAP195
VIVAD200R$ 4,86R$ 5,781
000020,020,1300,070
-0.080,18R$ 0,18VIVAP200
VIVAD2050R$ 5,281
000020,520000
-0.070,14R$ 0,14VIVAP205
VIVAD2100R$ 4,791
000021,020,250,060,160
-0.090,19R$ 0,19VIVAP210
VIVAD215R$ 7,14R$ 7,140.73
000021,52000-64,286
-0.070,10R$ 0,10VIVAP215
VIVAD23R$ 9,99R$ 9,990.74
000021,770,720,070,40-82,759
-0.070,10R$ 0,10VIVAP23
VIVAD2200R$ 3,791
000022,020,450,150,30-29,412
-0.120,24R$ 0,24VIVAP220
VIVAD235R$ 0,95R$ 3,551
000022,270000
-0.180,50R$ 0,50VIVAP235
VIVAD225R$ 8,80R$ 8,800.71
000022,52000-42,857
-0.170,40R$ 0,40VIVAP225
VIVAD24R$ 2,71R$ 3,051
000022,77000-22,951
-0.190,47R$ 0,47VIVAP24
VIVAD230R$ 2,44R$ 2,801
000023,021,110,200,66-9,231
-0.220,59R$ 0,59VIVAP230
VIVAD245R$ 11,15R$ 11,150.74
000023,27000-36,364
-0.240,70R$ 0,70VIVAP245
VIVAD2340R$ 2,311
000023,52000-42,593
-0.240,62R$ 0,62VIVAP234
VIVAD25R$ 2,25R$ 2,250.84
85,9500023,771,860,591,23633,333
-0.260,66R$ 0,66VIVAP25
VIVAD240R$ 1,66R$ 1,811
000024,0200,700,350
-0.331,30R$ 1,30VIVAP240
VIVAD255R$ 1,25R$ 1,571
000024,27000-1,053
-0.320,94R$ 0,94VIVAP255
VIVAD244R$ 1,79R$ 1,790.72
2,28600024,5200,420,21-20,00
-0.351,20R$ 1,20VIVAP244
VIVAD250R$ 1,60R$ 1,600.63
-3,61400025,02000-3,101
-0.391,25R$ 1,25VIVAP250
VIVAD254R$ 1,18R$ 1,180.57
-1,66700025,52000-35,484
-0.441,80R$ 1,80VIVAP254
VIVAD260R$ 1,00R$ 1,000.5
00,7501,5026,0200,010,01-16,318
-0.482,00R$ 2,00VIVAP260
VIVAD262R$ 0,85R$ 0,850.46
51,78600026,27000-22,041
-0.511,91R$ 1,91VIVAP262
VIVAD265R$ 0,72R$ 0,720.42
71,42900026,520002,222
-0.522,30R$ 2,30VIVAP265
VIVAD267R$ 0,72R$ 0,720.39
000026,770000
-0.542,38R$ 2,38VIVAP267
VIVAD270R$ 0,59R$ 0,590.35
-28,04900027,02000-25,414
-0.552,70R$ 2,70VIVAP270
VIVAD272R$ 0,43R$ 0,430.3
02,0004,0027,2700,170,091,818
-0.572,80R$ 2,80VIVAP272
VIVAD275R$ 0,58R$ 0,580.32
00,5001,0027,520000
-0.524,17R$ 4,17VIVAP275
VIVAD280R$ 0,51R$ 0,510.28
45,7140,030,05028,02000-18,692
-0.613,48R$ 3,48VIVAP280
VIVAD285R$ 0,39R$ 0,390.23
000028,5200,730,37-0,541
-0.663,68R$ 3,68VIVAP285
VIVAD290R$ 0,30R$ 0,300.19
11,11100029,0200,750,380
-0.64,92R$ 4,92VIVAP290
VIVAD295R$ 0,24R$ 0,240.15
26,3160,020,04029,520000
-0.694,65R$ 4,65VIVAP295
VIVAD300R$ 0,15R$ 0,150.11
-25,000,330,050,6030,02000-2,913
-0.725,00R$ 5,00VIVAP300
VIVAD305R$ 0,11R$ 0,110.08
00,4300,8530,520000
-0.735,50R$ 5,50VIVAP305
VIVAD310R$ 0,15R$ 0,150.1
-62,502,0804,1531,020000
-0.845,46R$ 5,46VIVAP310
VIVAD315R$ 0,16R$ 0,160.1
000031,520000
-0.895,80R$ 5,80VIVAP315
VIVAD317R$ 0,09R$ 0,090.06
-10,0000031,770000
-0.746,78R$ 6,78VIVAP317
VIVAD320R$ 0,04R$ 0,040.04
00,020,04032,020000
-0.677,70R$ 7,70VIVAP320
VIVAD325R$ 0,05R$ 0,050.04
02,0204,0432,520000
-0.688,15R$ 8,15VIVAP325
VIVAD330R$ 0,07R$ 0,070.05
000033,020000
-17,098R$ 2,57VIVAP330
VIVAD335R$ 0,03R$ 0,030.03
50,0000033,520000
-17,593R$ 3,62VIVAP335
VIVAD340R$ 0,13R$ 0,130.07
000034,020000
-18,088R$ 3,60VIVAP340
VIVAD345R$ 0,09R$ 0,090.05
01,0502,1034,520000
-0.739,83R$ 9,83VIVAP345
VIVAD355000
000035,520000
-19,5740VIVAP355
VIVAD390R$ 0,07R$ 0,070.03
000039,020000
-113,0390VIVAP390
VIVAD400000
000040,020000
-114,030VIVAP400
VIVAD410000
000041,020000
-115,020VIVAP410