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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VIVAH9890R$ 12,461
00009,890000
000VIVAT989
VIVAH1180R$ 10,521
000011,840000
000VIVAT118
VIVAH1280R$ 9,531
000012,840000
000VIVAT128
VIVAH1330R$ 9,031
000013,340000
000VIVAT133
VIVAH1430R$ 8,041
000014,340000
000VIVAT143
VIVAH1530R$ 7,041
000015,340000
-0.010,01R$ 0,01VIVAT153
VIVAH166R$ 4,45R$ 5,751
000016,640000
-0.020,02R$ 0,02VIVAT166
VIVAH171R$ 4,30R$ 5,261
000017,140000
-0.030,05R$ 0,05VIVAT171
VIVAH183R$ 3,87R$ 4,761
000017,640,1000,050
-0.080,17R$ 0,17VIVAT183
VIVAH1850R$ 4,511
000017,890000
-0.040,06R$ 0,06VIVAT185
VIVAH188R$ 5,58R$ 5,580.77
000018,140000
-0.060,08R$ 0,08VIVAT188
VIVAH1900R$ 4,011
000018,3900,010,010
-0.020,02R$ 0,02VIVAT190
VIVAH200R$ 5,08R$ 5,080.76
000018,640000
-0.030,03R$ 0,03VIVAT200
VIVAH195R$ 4,96R$ 4,960.75
000018,890,2000,100
-0.030,02R$ 0,02VIVAT195
VIVAH198R$ 4,29R$ 4,290.76
000019,14000-25,00
-0.040,03R$ 0,03VIVAT198
VIVAH20R$ 4,00R$ 4,000.75
000019,390,400,020,21-33,333
-0.050,04R$ 0,04VIVAT20
VIVAH203R$ 2,05R$ 2,771
000019,640000
-0.050,04R$ 0,04VIVAT203
VIVAH205R$ 2,11R$ 2,521
000019,89000-28,571
-0.060,05R$ 0,05VIVAT205
VIVAH208R$ 1,97R$ 2,271
000020,140,820,010,4233,333
-0.110,12R$ 0,12VIVAT208
VIVAH210R$ 2,54R$ 2,540.76
000020,390000
-0.120,12R$ 0,12VIVAT210
VIVAH213R$ 1,94R$ 1,940.84
000020,640000
-0.140,13R$ 0,13VIVAT213
VIVAH215R$ 1,90R$ 1,900.76
000020,8900056,25
-0.210,25R$ 0,25VIVAT215
VIVAH218R$ 1,72R$ 1,720.72
000021,1400015,385
-0.240,30R$ 0,30VIVAT218
VIVAH220R$ 1,65R$ 1,650.67
000021,390,5600,28-2,857
-0.280,34R$ 0,34VIVAT220
VIVAH223R$ 1,48R$ 1,480.64
000021,6400012,195
-0.330,46R$ 0,46VIVAT223
VIVAH225R$ 1,43R$ 1,430.6
000021,8900,150,0835,897
-0.370,53R$ 0,53VIVAT225
VIVAH228R$ 1,23R$ 1,230.57
-16,89200022,1400,200,1014,286
-0.420,64R$ 0,64VIVAT228
VIVAH230R$ 0,77R$ 0,770.52
-26,6670,080,16022,3900,400,2040,00
-0.470,77R$ 0,77VIVAT230
VIVAH233R$ 0,67R$ 0,670.47
-11,8420,960,301,6222,6400,170,0942,188
-0.520,91R$ 0,91VIVAT233
VIVAH22R$ 0,54R$ 0,540.42
-16,92300022,890000
-0.610,86R$ 0,86VIVAT22
VIVAH231R$ 0,48R$ 0,480.38
-25,000,5901,1723,140000
-0.710,92R$ 0,92VIVAT231
VIVAH23R$ 0,44R$ 0,440.34
000023,3900,690,350
-0.841,03R$ 1,03VIVAT23
VIVAH236R$ 0,37R$ 0,370.3
-31,48100023,640000
-0.671,69R$ 1,69VIVAT236
VIVAH241R$ 0,26R$ 0,260.23
-3,7040,290,030,5524,140000
-11,701R$ 1,59VIVAT241
VIVAH246R$ 0,18R$ 0,180.17
-18,18200024,640000
-12,198R$ 1,96VIVAT246
VIVAH248R$ 0,10R$ 0,100.11
-50,0000024,8900013,537
-0.852,60R$ 2,60VIVAT248
VIVAH251R$ 0,09R$ 0,090.1
-40,000,180,050,3025,140000
-0.683,53R$ 3,53VIVAT251
VIVAH253R$ 0,07R$ 0,070.08
-12,5000025,390000
-0.93,04R$ 2,21VIVAT253
VIVAH256R$ 0,06R$ 0,060.07
-40,0000025,6400030,04
-0.93,29R$ 3,29VIVAT256
VIVAH261R$ 0,03R$ 0,030.04
-50,000,1500,3026,140000
-0.576,057R$ 3,04VIVAT261
VIVAH266R$ 0,05R$ 0,050.05
00,3800,7626,645,5002,750
-0.964,215R$ 3,77VIVAT266
VIVAH271R$ 0,03R$ 0,030.03
000027,1400033,803
-0.944,75R$ 4,75VIVAT271
VIVAH276R$ 0,02R$ 0,020.02
000027,640000
-15,179R$ 4,44VIVAT276
VIVAH278R$ 0,03R$ 0,030.03
000027,890000
-0.985,441R$ 4,63VIVAT278
VIVAH281R$ 0,02R$ 0,020.02
000028,1400,480,2420,23
-0.4211,799R$ 5,23VIVAT281
VIVAH286R$ 0,02R$ 0,020.02
000028,640000
-16,173R$ 4,99VIVAT286
VIVAH288R$ 0,02R$ 0,020.02
000028,890000
-0.966,462R$ 5,45VIVAT288
VIVAH291R$ 0,09R$ 0,090.06
000029,140000
-0.996,68R$ 5,25VIVAT291
VIVAH296R$ 0,06R$ 0,060.04
000029,640000
-17,167R$ 5,85VIVAT296
VIVAH301R$ 1,67R$ 1,670.32
00,7501,5030,140000
-0.788,41R$ 8,41VIVAT301
VIVAH306R$ 0,13R$ 0,130.07
00,0700,1330,640000
-0.729,432R$ 6,73VIVAT306
VIVAH311000
00,0500,1031,140000
-18,658R$ 7,61VIVAT311
VIVAH318000
000031,890000
-19,4030VIVAT318
VIVAH323000
000032,390000
-19,900VIVAT323
VIVAH333000
000033,390000
-110,8940VIVAT333
VIVAH551000
000055,140000
-0.9232,856R$ 30,08VIVAT551