Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 14:13:42

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 27,83

    -0,44 arrow -1,556%

    • R$ 28,79

      Máxima

    • R$ 27,69

      Mínima

    • 1.881.600,00

      Volume

    • 07/05/26, 14:13:39

      Último Negócio

    • R$ 28,37

      Abertura

    • R$ 53,13

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 41,17%

      IV (1a)

    • 37,41%

      EWMA (1a)

    • -0,15

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VIVAF9890R$ 18,091
00009,890000
000VIVAR989
VIVAF1560R$ 12,431
000015,640000
000VIVAR156
VIVAF1610R$ 11,941
000016,140000
000VIVAR161
VIVAF1660R$ 11,451
000016,640000
000VIVAR166
VIVAF1710R$ 10,951
000017,140000
000VIVAR171
VIVAF1760R$ 10,461
000017,640000
000VIVAR176
VIVAF1810R$ 9,971
000018,140,0400,020
000VIVAR181
VIVAF2000R$ 9,481
000018,640,0400,020
-0.030,09R$ 0,09VIVAR200
VIVAF1910R$ 8,981
000019,140,0500,030
000VIVAR191
VIVAF1930R$ 8,741
000019,390,050,010,030
000VIVAR193
VIVAF1960R$ 8,491
000019,640,060,010,030
000VIVAR196
VIVAF201R$ 6,09R$ 8,001
000020,140,060,020,040
000VIVAR201
VIVAF2060R$ 7,511
000020,640,070,030,050
-0.070,20R$ 0,20VIVAR206
VIVAF2110R$ 7,011
000021,140,090,040,070
-0.080,26R$ 0,26VIVAR211
VIVAF2160R$ 6,521
000021,640,110,050,080
-0.040,08R$ 0,08VIVAR216
VIVAF2210R$ 6,031
000022,140,130,060,100
-0.050,10R$ 0,10VIVAR221
VIVAF226R$ 3,01R$ 5,541
000022,640,150,080,120
-0.050,09R$ 0,09VIVAR226
VIVAF228R$ 5,39R$ 5,390.94
05,345,255,4222,890,170,080,130
-0.160,62R$ 0,62VIVAR228
VIVAF231R$ 3,87R$ 5,051
05,115,025,1923,140,190,090,14-25,00
-0.060,09R$ 0,09VIVAR231
VIVAF2360R$ 4,551
04,674,584,7523,640,240,130,190
-0.080,14R$ 0,14VIVAR236
VIVAF241R$ 3,68R$ 4,061
04,224,134,3124,140,300,150,22-25,00
-0.090,15R$ 0,15VIVAR241
VIVAF246R$ 2,30R$ 3,571
03,803,713,8924,640,330,270,300
-0.140,29R$ 0,29VIVAR246
VIVAF251R$ 1,61R$ 3,081
03,403,313,4925,140,420,360,390
-0.160,30R$ 0,30VIVAR251
VIVAF253R$ 2,93R$ 2,930.91
03,213,123,3025,390,480,410,44-49,296
-0.180,36R$ 0,36VIVAR253
VIVAF256R$ 3,24R$ 3,240.76
03,022,933,1125,640,530,480,5125,00
-0.210,45R$ 0,45VIVAR256
VIVAF258R$ 2,89R$ 2,890.76
02,842,782,8925,890,610,530,570
-0.240,56R$ 0,56VIVAR258
VIVAF261R$ 2,23R$ 2,230.87
02,672,622,7226,140,680,600,64-23,881
-0.240,51R$ 0,51VIVAR261
VIVAF266R$ 2,86R$ 2,860.66
24,3482,342,282,3926,640,830,760,8010,169
-0.290,65R$ 0,65VIVAR266
VIVAF271R$ 2,54R$ 2,540.62
02,041,992,0827,141,020,971,000
-0.340,74R$ 0,74VIVAR271
VIVAF273R$ 1,96R$ 1,960.62
43,0661,881,841,9227,391,131,071,100
-0.42,09R$ 2,09VIVAR273
VIVAF276R$ 1,82R$ 1,820.59
-1,0871,761,721,7927,641,241,161,200
-0.390,80R$ 0,80VIVAR276
VIVAF281R$ 1,75R$ 1,750.54
86,171,501,461,5328,141,471,411,4417,50
-0.461,41R$ 1,41VIVAR281
VIVAF286R$ 1,49R$ 1,490.49
-9,1461,271,231,3028,641,731,671,707,634
-0.531,41R$ 1,41VIVAR286
VIVAF291R$ 1,26R$ 1,260.45
-9,3531,061,021,0929,142,021,931,980
-0.522,73R$ 2,73VIVAR291
VIVAF293R$ 1,27R$ 1,270.43
12,3890,960,921,0029,392,182,082,130
-11,1090VIVAR293
VIVAF296R$ 1,06R$ 1,060.4
-10,1690,880,840,9129,642,342,252,300
-0.671,89R$ 1,89VIVAR296
VIVAF298R$ 0,93R$ 0,930.37
00,800,760,8329,892,512,412,460
-11,6010VIVAR298
VIVAF301R$ 0,73R$ 0,730.33
-26,2630,740,720,7630,142,692,572,630
-0.752,20R$ 2,20VIVAR301
VIVAF303R$ 0,91R$ 0,910.35
00,660,620,6930,392,862,762,810
-0.544,44R$ 4,44VIVAR303
VIVAF306R$ 0,82R$ 0,820.32
00,600,560,6330,643,042,942,990
-12,340VIVAR306
VIVAF311R$ 0,61R$ 0,610.27
00,490,450,5231,143,433,323,380
-12,8320VIVAR311
VIVAF313R$ 0,62R$ 0,620.26
00,440,400,4731,393,633,523,580
-13,0780VIVAR313
VIVAF316R$ 0,52R$ 0,520.24
-5,4550,400,360,4331,643,833,723,780
-0.843,56R$ 3,56VIVAR316
VIVAF321R$ 0,71R$ 0,710.26
00,320,290,3532,140000
-13,8160VIVAR321
VIVAF326R$ 0,37R$ 0,370.18
00,260,230,2932,644,764,564,660
-0.914,43R$ 4,43VIVAR326
VIVAF331R$ 0,31R$ 0,310.16
24,000,220,190,2433,145,205,015,110
-0.795,36R$ 5,36VIVAR331
VIVAF336R$ 0,55R$ 0,550.2
00,190,120,2633,645,655,465,560
-15,2930VIVAR336
VIVAF341R$ 0,27R$ 0,270.13
00,160,090,2234,146,115,926,020
-15,7860VIVAR341
VIVAF346000
00,140,070,2134,646,586,386,480
-0.599,21R$ 9,21VIVAR346
VIVAF351000
00,120,040,1935,140000
-0.69,59R$ 9,59VIVAR351
VIVAF356R$ 0,12R$ 0,120.07
000035,640000
-17,2630VIVAR356
VIVAF373000
00,0500,1037,390000
-18,9860VIVAR373