Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 35,49

    1,29 arrow +3,772%

    • R$ 36,06

      Máxima

    • R$ 34,55

      Mínima

    • 3.917.800,00

      Volume

    • 12/12/25, 19:25:11

      Último Negócio

    • R$ 34,85

      Abertura

    • R$ 138,93

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 30,21%

      IV (1a)

    • 33,07%

      EWMA (1a)

    • 1,47

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VIVAL195R$ 2,88R$ 16,701
000018,840,1900,100
-0.010,03R$ 0,03VIVAX195
VIVAL198R$ 16,85R$ 16,850.91
000019,840000
000VIVAX198
VIVAL203R$ 10,95R$ 15,201
000020,340000
000VIVAX203
VIVAL2080R$ 14,701
000020,840000
000VIVAX208
VIVAL2130R$ 14,211
000021,340000
000VIVAX213
VIVAL2180R$ 13,711
000021,840,2200,110
000VIVAX218
VIVAL223R$ 9,95R$ 13,211
000022,340000
-0.010,04R$ 0,04VIVAX223
VIVAL225R$ 0,24R$ 12,961
000022,590000
-0.131,58R$ 1,58VIVAX225
VIVAL2280R$ 12,711
000022,840000
-0.050,26R$ 0,26VIVAX228
VIVAL230R$ 9,52R$ 12,461
000023,090000
-0.152,06R$ 2,06VIVAX230
VIVAL2330R$ 12,211
000023,340000
000VIVAX233
VIVAL235R$ 9,00R$ 11,961
000023,590000
000VIVAX235
VIVAL2380R$ 11,711
000023,840000
-0.010,03R$ 0,03VIVAX238
VIVAL240R$ 8,24R$ 11,461
000024,090000
-0.020,07R$ 0,07VIVAX240
VIVAL243R$ 9,10R$ 11,211
000024,340000
-0.030,09R$ 0,09VIVAX243
VIVAL245R$ 10,35R$ 10,961
000024,590000
-0.161,81R$ 1,81VIVAX245
VIVAL248R$ 3,94R$ 10,711
000024,84000-50,00
-0.010,01R$ 0,01VIVAX248
VIVAL2500R$ 10,461
000025,09000-90,909
-0.010,01R$ 0,01VIVAX250
VIVAL253R$ 7,57R$ 10,221
000025,340000
-0.24,10R$ 4,10VIVAX253
VIVAL255R$ 7,00R$ 9,971
000025,590000
-0.010,03R$ 0,03VIVAX255
VIVAL258R$ 0,03R$ 9,721
000025,840000
-0.070,30R$ 0,30VIVAX258
VIVAL260R$ 6,24R$ 9,471
000026,090000
-0.010,02R$ 0,02VIVAX260
VIVAL263R$ 0,04R$ 9,221
000026,340000
-0.070,26R$ 0,26VIVAX263
VIVAL268R$ 6,75R$ 8,721
000026,840000
-0.020,03R$ 0,03VIVAX268
VIVAL273R$ 5,63R$ 8,221
000027,340000
-0.090,34R$ 0,34VIVAX273
VIVAL275R$ 5,50R$ 7,971
000027,590000
-0.010,02R$ 0,02VIVAX275
VIVAL278R$ 4,58R$ 7,721
000027,840000
-0.050,14R$ 0,14VIVAX278
VIVAL280R$ 7,39R$ 7,471
000028,090000
-0.040,10R$ 0,10VIVAX280
VIVAL283R$ 5,73R$ 7,221
000028,340000
-0.020,03R$ 0,03VIVAX283
VIVAL288R$ 4,80R$ 6,721
000028,840000
-0.030,06R$ 0,06VIVAX288
VIVAL293R$ 4,06R$ 6,231
000029,340000
-0.030,05R$ 0,05VIVAX293
VIVAL295R$ 4,12R$ 5,981
000029,590000
-0.020,02R$ 0,02VIVAX295
VIVAL298R$ 2,72R$ 10,410.72
000029,840,3000,150
-0.020,02R$ 0,02VIVAX298
VIVAL303R$ 5,48R$ 5,480.9
56,57100030,340000
-0.060,10R$ 0,10VIVAX303
VIVAL308R$ 2,84R$ 4,731
000030,840000
-0.050,07R$ 0,07VIVAX308
VIVAL313R$ 1,95R$ 9,410.69
000031,34000-75,00
-0.030,03R$ 0,03VIVAX313
VIVAL318R$ 1,27R$ 3,731
000031,84000-77,273
-0.050,05R$ 0,05VIVAX318
VIVAL320R$ 2,04R$ 3,481
000032,09000-75,00
-0.050,05R$ 0,05VIVAX320
VIVAL323R$ 3,80R$ 3,800.79
00,200,40032,34000-77,273
-0.050,05R$ 0,05VIVAX323
VIVAL325R$ 1,58R$ 2,981
000032,590000
-0.190,42R$ 0,42VIVAX325
VIVAL328R$ 2,57R$ 2,731
100,78100032,84000-68,421
-0.10,12R$ 0,12VIVAX328
VIVAL330R$ 2,00R$ 2,491
150,0000033,09000-86,667
-0.090,08R$ 0,08VIVAX330
VIVAL333R$ 2,00R$ 2,241
92,30800033,34000-87,368
-0.120,12R$ 0,12VIVAX333
VIVAL335R$ 0,56R$ 1,991
000033,59000-85,385
-0.160,19R$ 0,19VIVAX335
VIVAL338R$ 0,50R$ 1,741
00,090,18033,841,0000,50-81,148
-0.190,23R$ 0,23VIVAX338
VIVAL34R$ 1,97R$ 1,970.67
251,78600034,34000-62,50
-0.270,36R$ 0,36VIVAX34
VIVAL350R$ 1,04R$ 1,040.7
166,66700034,84000-43,333
-0.320,34R$ 0,34VIVAX350
VIVAL345R$ 0,90R$ 0,900.56
291,3040,9101,8135,3400,200,10-74,82
-0.440,70R$ 0,70VIVAX345
VIVAL360R$ 0,96R$ 0,960.48
405,2630,080,16035,84000-29,167
-0.550,85R$ 0,85VIVAX360
VIVAL363R$ 0,52R$ 0,520.37
550,000,3800,7536,3400,350,180
-0.711,00R$ 1,00VIVAX363
VIVAL370R$ 0,23R$ 0,230.24
-68,91900036,840000
-11,2550VIVAX370
VIVAL373R$ 0,46R$ 0,460.28
00,1800,3537,340000
-11,7540VIVAX373
VIVAL383R$ 0,05R$ 0,050.07
66,6670,1500,3038,340000
-12,7510VIVAX383
VIVAL393000
000039,340000
-13,7490VIVAX393
VIVAL403000
000040,340000
-14,7460VIVAX403
VIVAL413000
000041,340000
-15,7440VIVAX413
VIVAL423000
000042,340000
-16,7410VIVAX423
VIVAL433000
000043,340000
-17,7380VIVAX433
VIVAL438000
000043,840000
-18,2370VIVAX438
VIVAL448000
000044,840000
-19,2350VIVAX448
VIVAL453000
000045,340000
-19,7330VIVAX453
VIVAL458000
000045,840000
-110,2320VIVAX458