Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 06/05/25, 07:19:07

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 22,50

    0,38 arrow +1,719%

    • R$ 22,63

      Máxima

    • R$ 22,04

      Mínima

    • 2.455.400,00

      Volume

    • 05/05/25, 17:30:18

      Último Negócio

    • R$ 22,20

      Abertura

    • R$ 54,97

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 35,61%

      IV (1a)

    • 36,29%

      EWMA (1a)

    • 1,57

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VIVAE9880R$ 13,321
00009,220000
000VIVAQ988
VIVAE1080R$ 12,321
000010,220000
000VIVAQ108
VIVAE1180R$ 11,331
000011,220000
000VIVAQ118
VIVAE1280R$ 10,331
000012,220000
000VIVAQ128
VIVAE1310R$ 10,081
000012,470000
-0.010,01R$ 0,01VIVAQ131
VIVAE1330R$ 9,831
000012,720000
000VIVAQ133
VIVAE1360R$ 9,581
000012,970000
000VIVAQ136
VIVAE1380R$ 9,331
000013,220000
000VIVAQ138
VIVAE1410R$ 9,091
000013,470000
000VIVAQ141
VIVAE1430R$ 8,841
000013,720000
-0.020,05R$ 0,05VIVAQ143
VIVAE1460R$ 8,591
000013,970000
-0.020,04R$ 0,04VIVAQ146
VIVAE1480R$ 8,341
000014,220000
-0.020,03R$ 0,03VIVAQ148
VIVAE1510R$ 8,091
000014,470000
-0.020,04R$ 0,04VIVAQ151
VIVAE1530R$ 7,841
000014,720000
-0.020,03R$ 0,03VIVAQ153
VIVAE1560R$ 7,591
000014,970000
000VIVAQ156
VIVAE1580R$ 7,341
000015,220000
-0.030,06R$ 0,06VIVAQ158
VIVAE1610R$ 7,091
000015,470000
-0.020,04R$ 0,04VIVAQ161
VIVAE1630R$ 6,841
000015,720000
-0.050,12R$ 0,12VIVAQ163
VIVAE166R$ 3,45R$ 6,601
000015,970000
-0.120,50R$ 0,50VIVAQ166
VIVAE1680R$ 6,351
000016,220000
-0.040,09R$ 0,09VIVAQ168
VIVAE1710R$ 6,101
000016,470000
-0.040,08R$ 0,08VIVAQ171
VIVAE173R$ 2,55R$ 5,851
000016,720000
-0.10,32R$ 0,32VIVAQ173
VIVAE176R$ 2,32R$ 5,601
000016,970000
-0.010,01R$ 0,01VIVAQ176
VIVAE1780R$ 5,351
000017,220000
-0.060,13R$ 0,13VIVAQ178
VIVAE1810R$ 5,101
000017,470,1900,100
-0.050,08R$ 0,08VIVAQ181
VIVAE183R$ 4,80R$ 4,851
126,41500017,7200,020,010
-0.030,04R$ 0,04VIVAQ183
VIVAE186R$ 1,50R$ 4,601
000017,97000-40,00
-0.030,03R$ 0,03VIVAQ186
VIVAE188R$ 1,53R$ 4,361
000018,220000
-0.050,06R$ 0,06VIVAQ188
VIVAE191R$ 4,20R$ 4,200.94
9,09100018,470,5200,260
-0.050,06R$ 0,06VIVAQ191
VIVAE193R$ 1,36R$ 3,861
000018,720000
-0.050,05R$ 0,05VIVAQ193
VIVAE196R$ 0,83R$ 3,611
000018,970000
-0.030,03R$ 0,03VIVAQ196
VIVAE198R$ 1,60R$ 6,880.72
000019,220000
-0.110,19R$ 0,19VIVAQ198
VIVAE201R$ 1,46R$ 6,440.71
000019,47000-44,444
-0.050,05R$ 0,05VIVAQ201
VIVAE203R$ 2,33R$ 2,861
00,300,59019,720000
-0.110,15R$ 0,15VIVAQ203
VIVAE206R$ 2,30R$ 2,611
194,8720,400,80019,970,0900,05-54,545
-0.060,05R$ 0,05VIVAQ206
VIVAE208R$ 2,10R$ 2,361
01,780,053,5020,220000
-0.180,30R$ 0,30VIVAQ208
VIVAE211R$ 1,93R$ 2,111
000020,470,4500,23-71,429
-0.080,06R$ 0,06VIVAQ211
VIVAE213R$ 2,00R$ 2,000.86
70,9400020,72000-60,714
-0.120,11R$ 0,11VIVAQ213
VIVAE216R$ 0,45R$ 1,621
000020,970000
-0.190,22R$ 0,22VIVAQ216
VIVAE218R$ 1,46R$ 1,460.86
5,7970,080,15021,220,210,150,180
-0.190,19R$ 0,19VIVAQ218
VIVAE221R$ 1,24R$ 1,240.83
63,15800021,4700,200,10-44,444
-0.220,20R$ 0,20VIVAQ221
VIVAE223R$ 0,82R$ 0,871
000021,72000-50,877
-0.280,28R$ 0,28VIVAQ223
VIVAE226R$ 0,68R$ 0,680.83
00,050,10021,971,0900,550
-0.350,46R$ 0,46VIVAQ226
VIVAE228R$ 0,61R$ 0,610.65
000022,220000
-0.420,95R$ 0,95VIVAQ228
VIVAE231R$ 0,30R$ 0,300.59
000022,470000
-0.460,86R$ 0,86VIVAQ231
VIVAE233R$ 0,50R$ 0,500.48
000022,720000
-0.443,00R$ 3,00VIVAQ233
VIVAE236000
00,3000,6022,970000
-0.492,00R$ 2,00VIVAQ236
VIVAE238R$ 0,29R$ 0,290.34
000023,220000
-10,6240VIVAQ238
VIVAE241R$ 0,07R$ 0,070.16
000023,470000
-10,8730VIVAQ241
VIVAE243R$ 0,13R$ 0,130.19
-13,33300023,720000
-0.621,85R$ 1,85VIVAQ243
VIVAE246R$ 0,14R$ 0,140.18
-78,1251,0002,0023,970000
-0.484,39R$ 4,39VIVAQ246
VIVAE248000
000024,220000
-0.632,50R$ 2,50VIVAQ248
VIVAE251R$ 0,08R$ 0,080.12
-94,66700024,470000
-11,8690VIVAQ251
VIVAE253000
000024,720000
-12,1180VIVAQ253
VIVAE256R$ 0,99R$ 0,990.35
000024,970000
-12,3670VIVAQ256
VIVAE258000
000025,220000
-12,6160VIVAQ258
VIVAE261000
000025,470000
-12,8650VIVAQ261
VIVAE263000
000025,720000
-13,1140VIVAQ263
VIVAE266000
000025,970000
-13,3630VIVAQ266
VIVAE268000
000026,220000
-13,6120VIVAQ268
VIVAE271000
000026,470000
-13,8610VIVAQ271
VIVAE273000
000026,720000
-0.566,75R$ 6,75VIVAQ273
VIVAE276000
000026,970000
-0.567,03R$ 7,03VIVAQ276
VIVAE278000
000027,220000
-14,6080VIVAQ278
VIVAE281000
000027,470000
-14,8570VIVAQ281
VIVAE283000
000027,720000
-15,1060VIVAQ283
VIVAE286R$ 0,75R$ 0,750.24
000027,970000
-0.548,56R$ 8,56VIVAQ286
VIVAE288000
000028,220000
-15,6040VIVAQ288
VIVAE291000
000028,470000
-15,8530VIVAQ291
VIVAE293000
000028,720000
-16,1020VIVAQ293
VIVAE296000
000028,970000
-16,3510VIVAQ296
VIVAE298000
000029,220000
-16,600VIVAQ298
VIVAE301000
000029,470000
-16,8490VIVAQ301
VIVAE303000
000029,720000
-0.827,61R$ 7,61VIVAQ303
VIVAE306000
000029,970000
-0.847,77R$ 7,77VIVAQ306
VIVAE308000
000030,220000
-17,5960VIVAQ308
VIVAE311000
000030,470000
-17,8450VIVAQ311
VIVAE317000
000031,720000
-19,0890VIVAQ317