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
VIVAA183R$ 0,86R$ 17,351
000018,340000
-0.010,03R$ 0,03VIVAM183
VIVAA185R$ 15,02R$ 17,101
000018,590000
000VIVAM185
VIVAA1950R$ 16,851
000018,840,1900,100
00,01R$ 0,01VIVAM195
VIVAA1900R$ 16,611
000019,090000
000VIVAM190
VIVAA193R$ 17,45R$ 17,450.91
000019,340000
-0.040,28R$ 0,28VIVAM193
VIVAA2180R$ 13,891
000021,840000
000VIVAM218
VIVAA2230R$ 13,391
000022,340000
000VIVAM223
VIVAA228R$ 9,70R$ 12,901
000022,840000
000VIVAM228
VIVAA2330R$ 12,401
000023,340000
000VIVAM233
VIVAA2350R$ 12,151
000023,590000
000VIVAM235
VIVAA2380R$ 11,911
000023,840000
000VIVAM238
VIVAA240R$ 0,03R$ 11,871
00,0100,0123,880000
000VIVAM240
VIVAA243R$ 8,16R$ 11,411
000024,340000
-0.195,67R$ 5,67VIVAM243
VIVAA2450R$ 11,171
000024,590000
000VIVAM245
VIVAA248R$ 10,28R$ 10,921
000024,840000
-0.070,34R$ 0,34VIVAM248
VIVAA253R$ 0,18R$ 10,421
000025,340000
000VIVAM253
VIVAA258R$ 0,03R$ 9,931
000025,840000
-0.030,08R$ 0,08VIVAM258
VIVAA263R$ 6,32R$ 9,431
000026,340000
-0.217,40R$ 7,40VIVAM263
VIVAA268R$ 0,01R$ 8,941
000026,840000
-0.020,04R$ 0,04VIVAM268
VIVAA273R$ 5,93R$ 8,441
000027,340000
000VIVAM273
VIVAA2780R$ 7,951
000027,840000
-0.171,23R$ 1,23VIVAM278
VIVAA280R$ 4,70R$ 7,701
000028,090000
000VIVAM280
VIVAA283R$ 6,05R$ 7,461
000028,340000
-0.080,24R$ 0,24VIVAM283
VIVAA288R$ 4,02R$ 6,961
000028,840000
000VIVAM288
VIVAA2930R$ 6,471
000029,340000
-0.110,37R$ 0,37VIVAM293
VIVAA2980R$ 5,971
000029,840000
-0.110,30R$ 0,30VIVAM298
VIVAA300R$ 6,00R$ 6,000.9
47,05900030,090000
-0.090,23R$ 0,23VIVAM300
VIVAA303R$ 5,75R$ 5,750.89
22,3400030,340000
-0.10,26R$ 0,26VIVAM303
VIVAA308R$ 2,96R$ 4,981
00,501,00030,84000-70,909
-0.080,16R$ 0,16VIVAM308
VIVAA313R$ 3,00R$ 4,491
000031,34000-70,769
-0.10,19R$ 0,19VIVAM313
VIVAA318R$ 2,43R$ 3,991
000031,840000
-0.190,60R$ 0,60VIVAM318
VIVAA323R$ 4,18R$ 4,180.78
72,72700032,342,0001,00-67,241
-0.170,38R$ 0,38VIVAM323
VIVAA328R$ 2,99R$ 3,001
32,8890,020,03032,846,0003,000
-0.281,28R$ 1,28VIVAM328
VIVAA330R$ 2,02R$ 2,761
000033,09000-53,191
-0.20,44R$ 0,44VIVAM330
VIVAA333R$ 2,84R$ 2,840.81
72,12100033,34000-51,754
-0.230,55R$ 0,55VIVAM333
VIVAA338R$ 2,84R$ 2,840.71
61,36400033,840000
-0.321,19R$ 1,19VIVAM338
VIVAA343R$ 2,73R$ 2,730.65
89,58300034,34000-69,636
-0.310,75R$ 0,75VIVAM343
VIVAA348R$ 1,98R$ 1,980.63
120,000,901,80034,84000-44,503
-0.371,06R$ 1,06VIVAM348
VIVAA353R$ 1,70R$ 1,700.58
112,5000035,34000-61,246
-0.421,12R$ 1,12VIVAM353
VIVAA360R$ 1,55R$ 1,550.53
181,8181,1302,2535,84000-57,222
-0.471,54R$ 1,54VIVAM360
VIVAA365R$ 1,31R$ 1,310.47
111,2900036,340000
-0.483,30R$ 3,30VIVAM365
VIVAA370R$ 0,95R$ 0,950.41
120,9300036,840000
-0.523,23R$ 3,23VIVAM370
VIVAA375R$ 0,77R$ 0,770.35
83,33300037,340000
-11,4480VIVAM375
VIVAA383R$ 0,65R$ 0,650.29
306,250,9201,8338,340000
-0.555,13R$ 5,13VIVAM383
VIVAA388R$ 0,39R$ 0,390.21
200,0000038,840000
-12,9320VIVAM388