Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 28,82

    0,25 arrow +0,875%

    • R$ 29,22

      Máxima

    • R$ 28,35

      Mínima

    • 8.408.900,00

      Volume

    • 03/02/26, 18:07:50

      Último Negócio

    • R$ 28,90

      Abertura

    • R$ 243,62

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 43,45%

      IV (1a)

    • 35,91%

      EWMA (1a)

    • -0,15

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VIVAB1660R$ 12,291
000016,640000
000VIVAN166
VIVAB1710R$ 11,791
000017,140000
000VIVAN171
VIVAB1760R$ 11,301
000017,640000
000VIVAN176
VIVAB1810R$ 10,801
000018,140000
000VIVAN181
VIVAB200R$ 9,78R$ 10,301
000018,640000
000VIVAN200
VIVAB198R$ 10,00R$ 10,000.95
000019,140000
-0.120,94R$ 0,94VIVAN198
VIVAB2030R$ 9,311
000019,640000
000VIVAN203
VIVAB2080R$ 8,811
000020,140000
000VIVAN208
VIVAB2130R$ 8,321
000020,640000
-0.020,04R$ 0,04VIVAN213
VIVAB2180R$ 7,821
000021,140000
-0.010,01R$ 0,01VIVAN218
VIVAB2230R$ 7,321
000021,640000
-0.020,03R$ 0,03VIVAN223
VIVAB228R$ 8,28R$ 8,280.81
000022,140000
-0.21,89R$ 1,89VIVAN228
VIVAB233R$ 5,38R$ 6,331
000022,640000
-0.040,06R$ 0,06VIVAN233
VIVAB238R$ 5,05R$ 5,831
000023,140,1200,060
-0.040,07R$ 0,07VIVAN238
VIVAB243R$ 5,30R$ 5,341
000023,640000
-0.040,06R$ 0,06VIVAN243
VIVAB23R$ 4,95R$ 5,091
000023,890,200,040,120
-0.080,17R$ 0,17VIVAN23
VIVAB2480R$ 4,841
000024,14000-44,444
-0.040,05R$ 0,05VIVAN248
VIVAB240R$ 4,591
000024,390000
-0.110,23R$ 0,23VIVAN24
VIVAB253R$ 4,23R$ 4,341
000024,640,3000,150
-0.070,11R$ 0,11VIVAN253
VIVAB247R$ 4,20R$ 4,200.93
000024,8900,010,01250,00
-0.060,07R$ 0,07VIVAN247
VIVAB258R$ 6,30R$ 6,300.71
000025,1400,020,01100,00
-0.060,08R$ 0,08VIVAN258
VIVAB2520R$ 3,601
000025,390000
-0.090,14R$ 0,14VIVAN252
VIVAB2630R$ 3,351
000025,64000-45,00
-0.090,11R$ 0,11VIVAN263
VIVAB25R$ 2,35R$ 3,101
000025,8900,080,04-30,00
-0.10,14R$ 0,14VIVAN25
VIVAB268R$ 2,28R$ 2,851
02,5005,0026,1400,040,02-48,571
-0.130,18R$ 0,18VIVAN268
VIVAB273R$ 2,68R$ 2,680.81
48,06600026,640,360,200,28-10,00
-0.170,27R$ 0,27VIVAN273
VIVAB278R$ 2,22R$ 2,220.78
34,5450,200,39027,1400,100,05-30,435
-0.210,32R$ 0,32VIVAN278
VIVAB283R$ 2,07R$ 2,070.69
99,03800027,641,430,410,92-11,864
-0.290,52R$ 0,52VIVAN283
VIVAB288R$ 1,50R$ 1,500.65
5,63400028,1400,500,25-22,892
-0.350,64R$ 0,64VIVAN288
VIVAB293R$ 1,23R$ 1,230.57
2,500,8901,7728,6400,240,12-23,148
-0.420,83R$ 0,83VIVAN293
VIVAB298R$ 1,18R$ 1,180.51
18,0000029,14000-24,667
-0.51,13R$ 1,13VIVAN298
VIVAB303R$ 0,89R$ 0,890.44
15,58400029,64000-47,692
-0.581,36R$ 1,36VIVAN303
VIVAB308R$ 0,76R$ 0,760.38
16,9231,4102,8230,1400,200,10-45,205
-0.671,60R$ 1,60VIVAN308
VIVAB313R$ 0,53R$ 0,530.31
10,41700030,640000
-0.991,619R$ 1,40VIVAN313
VIVAB318R$ 0,35R$ 0,350.24
16,66700031,1400,600,300
-0.633,21R$ 3,21VIVAN318
VIVAB323R$ 0,28R$ 0,280.19
00,3300,6531,6400,200,100
-0.633,95R$ 3,95VIVAN323
VIVAB328R$ 0,30R$ 0,300.19
30,4350,020,04032,1402,601,300
-0.783,54R$ 3,54VIVAN328
VIVAB333R$ 0,19R$ 0,190.13
18,750,1600,3132,64000-3,291
-0.853,82R$ 3,82VIVAN333
VIVAB32R$ 0,15R$ 0,150.11
15,3850,020,04032,890000
-13,85R$ 2,84VIVAN32
VIVAB338R$ 0,16R$ 0,160.11
33,3330,2300,4533,140000
-14,099R$ 3,70VIVAN338
VIVAB343R$ 0,10R$ 0,100.08
-58,3330,1800,3633,6401,000,500
-0.745,42R$ 5,42VIVAN343
VIVAB348R$ 0,10R$ 0,100.07
11,1110,1300,2534,140000
-0.746,00R$ 6,00VIVAN348
VIVAB353R$ 0,11R$ 0,110.08
000034,6401,000,500
-0.796,176R$ 4,61VIVAN353
VIVAB358R$ 0,12R$ 0,120.08
000035,140000
-0.757,00R$ 7,00VIVAN358
VIVAB363R$ 0,08R$ 0,080.06
000035,640000
-16,5820VIVAN363
VIVAB368R$ 0,07R$ 0,070.05
000036,140000
-17,0780VIVAN368
VIVAB373R$ 0,04R$ 0,040.03
000036,640000
-17,5750VIVAN373
VIVAB378R$ 0,03R$ 0,030.02
000037,1400021,385
-18,072R$ 7,89VIVAN378