VIVA3 - VIVARA S.A. ON: Opções e cotação

INÍCIO /VIVA3

VIVA3 VIVARA S.A. ON

1,35 +7,572%
- R$ 19,56
  Máxima
- R$ 18,15
  Mínima
- 21.280.100,00
  Volume
- 19/03/25, 17:59:59
  Último Negócio
- R$ 18,90
  Abertura
- R$ 402,41
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Baixa
Longo Prazo

Indicadores

36,00%
Desvio Padrão (1a)
63,04%
IV (1a)

36,76%
EWMA (1a)
1,63
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
VIVAE128	0	R$ 6,55	1	0	0	0	0	12,88	0	0	0	0	0	0	0	VIVAQ128
VIVAE131	0	R$ 6,30	1	0	0	0	0	13,13	0	0	0	-25,00	-0.02	0,03	R$ 0,03	VIVAQ131
VIVAE133	0	R$ 6,06	1	0	0	0	0	13,38	0	0	0	0	0	0	0	VIVAQ133
VIVAE136	0	R$ 5,81	1	0	0	0	0	13,63	0	0	0	0	0	0	0	VIVAQ136
VIVAE138	0	R$ 5,57	1	0	0	0	0	13,88	0	0	0	0	0	0	0	VIVAQ138
VIVAE141	0	R$ 5,32	1	0	0	0	0	14,13	0	0	0	0	0	0	0	VIVAQ141
VIVAE143	0	R$ 5,08	1	0	0	0	0	14,38	0	0	0	0	0	0	0	VIVAQ143
VIVAE146	0	R$ 4,83	1	0	0	0	0	14,63	0	0	0	0	0	0	0	VIVAQ146
VIVAE148	0	R$ 4,59	1	0	0	0	0	14,88	0	0	0	0	0	0	0	VIVAQ148
VIVAE151	0	R$ 4,34	1	0	0	0	0	15,13	0	0	0	0	0	0	0	VIVAQ151
VIVAE153	0	R$ 4,10	1	0	0	0	0	15,38	0	0	0	0	0	0	0	VIVAQ153
VIVAE156	0	R$ 3,85	1	0	0	0	0	15,63	0	0	0	0	0	0	0	VIVAQ156
VIVAE158	0	R$ 3,61	1	0	0	0	0	15,88	0	0	0	0	0	0	0	VIVAQ158
VIVAE161	0	R$ 3,36	1	0	0	0	0	16,13	0	0	0	0	0	0	0	VIVAQ161
VIVAE163	0	R$ 3,12	1	0	0	0	0	16,38	0	0	0	-5,882	-0.11	0,16	R$ 0,16	VIVAQ163
VIVAE166	0	R$ 2,87	1	0	0	0	0	16,63	0	0	0	0	-0.2	0,50	R$ 0,50	VIVAQ166
VIVAE168	0	R$ 2,63	1	0	0	0	0	16,88	0	0	0	0	-0.21	0,54	R$ 0,54	VIVAQ168
VIVAE171	0	R$ 2,38	1	0	0	0	0	17,13	0,98	0,01	0,50	0	-0.25	0,80	R$ 0,80	VIVAQ171
VIVAE173	R$ 2,56	R$ 2,56	0.79	80,282	0	0	0	17,38	0	0	0	-57,895	-0.19	0,32	R$ 0,32	VIVAQ173
VIVAE176	0	R$ 1,89	1	0	0	0	0	17,63	0	0	0	0	0	0	0	VIVAQ176
VIVAE178	0	R$ 1,65	1	0	0	0	0	17,88	1,34	0	0,67	-10,417	-0.24	0,43	R$ 0,43	VIVAQ178
VIVAE181	0	R$ 1,40	1	0	0	0	0	18,13	0	0	0	-60,177	-0.27	0,45	R$ 0,45	VIVAQ181
VIVAE183	R$ 1,54	R$ 1,54	0.73	41,284	0	0	0	18,38	0	0	0	0	0	0	0	VIVAQ183
VIVAE186	0	R$ 0,91	1	0	0	0	0	18,63	0	0	0	0	0	0	0	VIVAQ186
VIVAE188	R$ 1,56	R$ 1,56	0.62	0	0	0	0	18,88	0	0	0	0	0	0	0	VIVAQ188
VIVAE191	0	R$ 0,42	1	0	0	0	0	19,13	0	0	0	0	0	0	0	VIVAQ191
VIVAE193	0	R$ 0,18	1	0	0	0	0	19,38	0	0	0	0	0	0	0	VIVAQ193
VIVAE196	0	0	0	0	0	0	0	19,63	0	0	0	0	-1	0,069	0	VIVAQ196
VIVAE198	0	0	0	0	0	0	0	19,88	0	0	0	0	-0.47	2,24	R$ 2,24	VIVAQ198
VIVAE201	0	0	0	0	0	0	0	20,13	0	0	0	0	-1	0,559	0	VIVAQ201
VIVAE203	0	0	0	0	0	0	0	20,38	0	0	0	0	-1	0,804	0	VIVAQ203
VIVAE206	0	0	0	0	0	0	0	20,63	0	0	0	0	-1	1,05	0	VIVAQ206
VIVAE208	R$ 0,73	R$ 0,73	0.37	0	0	0	0	20,88	0	0	0	0	-1	1,295	0	VIVAQ208
VIVAE211	0	0	0	0	0	0	0	21,13	0	0	0	0	-1	1,54	0	VIVAQ211
VIVAE213	0	0	0	0	0	0	0	21,38	0	0	0	0	-1	1,785	0	VIVAQ213
VIVAE216	0	0	0	0	0	0	0	21,63	0	0	0	0	-1	2,03	0	VIVAQ216
VIVAE218	0	0	0	0	0	0	0	21,88	0	0	0	0	-1	2,275	0	VIVAQ218
VIVAE221	0	0	0	0	0	0	0	22,13	0	0	0	0	-1	2,52	0	VIVAQ221
VIVAE223	0	0	0	0	0	0	0	22,38	0	0	0	0	-1	2,766	0	VIVAQ223
VIVAE226	0	0	0	0	0,01	0,01	0	22,63	0	0	0	0	-1	3,011	0	VIVAQ226
VIVAE228	0	0	0	0	0	0	0	22,88	0	0	0	0	-1	3,256	0	VIVAQ228
VIVAE231	0	0	0	0	0,18	0	0,35	23,13	0	0	0	0	-0.7	4,313	R$ 3,43	VIVAQ231
VIVAE233	0	0	0	0	0	0	0	23,38	0	0	0	0	-0.77	4,23	R$ 4,23	VIVAQ233
VIVAE236	0	0	0	0	0	0	0	23,63	0	0	0	0	-0.79	4,43	R$ 4,43	VIVAQ236
VIVAE238	0	0	0	0	0	0	0	23,88	0	0	0	0	-1	4,236	0	VIVAQ238
VIVAE241	R$ 0,85	R$ 0,85	0.28	0	0	0	0	24,13	0	0	0	0	-1	4,482	0	VIVAQ241
VIVAE243	0	0	0	0	0	0	0	24,38	0	0	0	0	-1	4,727	0	VIVAQ243
VIVAE246	R$ 0,64	R$ 0,64	0.24	0	0	0	0	24,63	0	0	0	0	-1	4,972	R$ 2,45	VIVAQ246
VIVAE248	0	0	0	0	0	0	0	24,88	0	0	0	0	-1	5,217	0	VIVAQ248
VIVAE251	R$ 1,50	R$ 1,50	0.35	0	0	0	0	25,13	0	0	0	0	-1	5,462	0	VIVAQ251
VIVAE253	0	0	0	0	0	0	0	25,38	0	0	0	0	-1	5,707	0	VIVAQ253
VIVAE256	R$ 0,99	R$ 0,99	0.28	0	0	0	0	25,63	0	0	0	0	-1	5,953	0	VIVAQ256
VIVAE258	0	0	0	0	0	0	0	25,88	0	0	0	0	-1	6,198	0	VIVAQ258
VIVAE261	0	0	0	0	0	0	0	26,13	0	0	0	0	-1	6,443	0	VIVAQ261
VIVAE263	0	0	0	0	0	0	0	26,38	0	0	0	0	-1	6,688	0	VIVAQ263
VIVAE266	0	0	0	0	0	0	0	26,63	0	0	0	0	-1	6,933	0	VIVAQ266
VIVAE268	0	0	0	0	0	0	0	26,88	0	0	0	0	-1	7,178	0	VIVAQ268
VIVAE271	0	0	0	0	0	0	0	27,13	0	0	0	0	-1	7,423	0	VIVAQ271
VIVAE273	0	0	0	0	0	0	0	27,38	0	0	0	0	-1	7,669	0	VIVAQ273
VIVAE276	0	0	0	0	0	0	0	27,63	0	0	0	0	-1	7,914	0	VIVAQ276
VIVAE278	0	0	0	0	0	0	0	27,88	0	0	0	0	-1	8,159	0	VIVAQ278
VIVAE281	0	0	0	0	0	0	0	28,13	0	0	0	0	-1	8,404	0	VIVAQ281
VIVAE283	0	0	0	0	0	0	0	28,38	0	0	0	0	-1	8,649	0	VIVAQ283
VIVAE286	R$ 0,75	R$ 0,75	0.21	0	0	0	0	28,63	0	0	0	0	-1	8,894	0	VIVAQ286
VIVAE288	0	0	0	0	0	0	0	28,88	0	0	0	0	-1	9,139	0	VIVAQ288
VIVAE291	0	0	0	0	0	0	0	29,13	0	0	0	0	-1	9,385	0	VIVAQ291
VIVAE293	0	0	0	0	0	0	0	29,38	0	0	0	0	-1	9,63	0	VIVAQ293
VIVAE296	0	0	0	0	0	0	0	29,63	0	0	0	0	-1	9,875	0	VIVAQ296
VIVAE298	0	0	0	0	0	0	0	29,88	0	0	0	0	-1	10,12	0	VIVAQ298
VIVAE301	0	0	0	0	0	0	0	30,13	0	0	0	0	-1	10,365	0	VIVAQ301
VIVAE303	0	0	0	0	0	0	0	30,38	0	0	0	0	-1	10,61	0	VIVAQ303
VIVAE306	0	0	0	0	0	0	0	30,63	0	0	0	0	-1	10,855	0	VIVAQ306
VIVAE308	0	0	0	0	0	0	0	30,88	0	0	0	0	-1	11,101	0	VIVAQ308
VIVAE311	0	0	0	0	0	0	0	31,13	0	0	0	0	-1	11,346	0	VIVAQ311

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,03 2.739%
AAPL34	R$ 60,56 0.199%
ABCB4	R$ 20,45 -1.588%
ABEV3	R$ 13,68 0.959%
AERI3	R$ 3,80 -2.813%
AGRO3	R$ 22,03 0.091%
ALOS3	R$ 19,70 1.328%
ALPA4	R$ 7,09 2.161%
ALUP11	R$ 29,85 0.505%
AMAR3	R$ 1,56 -1.266%
AMBP3	R$ 124,27 -4.796%
AMER3	R$ 7,05 9.813%
AMZO34	R$ 55,40 1.096%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,92 6.263%
ASAI3	R$ 7,74 2.517%
AURE3	R$ 7,73 -1.151%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,75 0.536%
AZZA3	R$ 23,44 1.913%
B3SA3	R$ 12,35 2.575%
BABA34	R$ 28,94 -0.275%
BBAS3	R$ 28,39 -0.105%
BBDC3	R$ 11,35 1.426%
BBDC4	R$ 12,41 0.894%
BBSE3	R$ 40,23 -0.371%
BEEF3	R$ 5,59 1.821%
BERK34	R$ 148,50 0%
BHIA3	R$ 7,06 29.304%
BLAU3	R$ 12,80 2.318%
BMGB4	R$ 3,83 0.524%
BMOB3	R$ 15,11 0.669%
BOVA11	R$ 129,60 1.045%
BOVB11	R$ 134,81 0.785%
BOVV11	R$ 135,64 0.848%
BPAC11	R$ 35,82 0.618%
BPAN4	R$ 7,53 1.21%
BRAP4	R$ 17,74 -0.337%
BRAV3	R$ 18,30 -0.543%
BRAX11	R$ 111,15 0.725%
BRFS3	R$ 19,56 -0.407%
BRKM5	R$ 11,35 1.159%
BRSR6	R$ 11,13 2.204%
CAML3	R$ 3,85 -0.259%
CASH3	R$ 3,82 7.003%
CBAV3	R$ 5,21 0.383%
CCRO3	R$ 12,09 1.753%
CEAB3	R$ 11,10 2.683%
CHVX34	R$ 93,00 1.751%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,67 0.642%
CMIG4	R$ 11,49 1.412%
CMIN3	R$ 6,40 2.56%
COCA34	R$ 64,95 -1.397%
COGN3	R$ 1,90 2.732%
CPFE3	R$ 38,05 -0.053%
CPLE3	R$ 9,58 1.483%
CPLE6	R$ 10,59 1.825%
CRFB3	R$ 7,44 -0.135%
CSAN3	R$ 7,91 2.861%
CSMG3	R$ 23,88 0.209%
CSNA3	R$ 10,05 2.03%
CURY3	R$ 24,96 2.928%
CVCB3	R$ 2,05 5.128%
CXSE3	R$ 15,62 0.064%
CYRE3	R$ 24,02 2.562%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,33 2.472%
DXCO3	R$ 5,74 1.235%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,51 0%
EGIE3	R$ 38,88 0.491%
ELET3	R$ 41,94 3.296%
ELET6	R$ 45,44 2.597%
EMBR3	R$ 79,29 1.615%
ENEV3	R$ 12,83 3.021%
ENGI11	R$ 42,52 3.13%
ENJU3	R$ 1,26 2.439%
EQTL3	R$ 33,30 2.085%
ESPA3	R$ 0,74 2.778%
EVEN3	R$ 6,70 -1.028%
EXCO32	R$ 9,50 -4.04%
EXXO34	R$ 81,44 0.83%
EZTC3	R$ 15,40 1.183%
FESA4	R$ 7,85 0%
FLRY3	R$ 11,90 3.009%
GFSA3	R$ 1,32 8.197%
GGBR4	R$ 17,24 0.174%
GGPS3	R$ 14,07 -0.565%
GMAT3	R$ 6,89 6%
GMCO34	R$ 69,70 1.975%
GOAU4	R$ 9,54 0.952%
GOGL34	R$ 77,38 1.802%
GOLD11	R$ 18,03 -0.055%
GOLL4	R$ 1,41 -0.704%
GRND3	R$ 5,94 2.768%
GSGI34	R$ 104,73 -2.468%
GUAR3	R$ 7,84 4.533%
HAPV3	R$ 2,26 -4.237%
HBOR3	R$ 1,73 1.765%
HBSA3	R$ 2,30 3.139%
HYPE3	R$ 20,08 -0.544%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,15 1.323%
INBR32	R$ 33,25 1.62%
INTB3	R$ 12,34 3.091%
IRBR3	R$ 50,46 4.875%
ISAE4	R$ 23,22 1%
ITLC34	R$ 22,78 -6.601%
ITSA4	R$ 9,65 0.731%
ITUB3	R$ 28,65 0.703%
ITUB4	R$ 32,38 0.248%
IVVB11	R$ 358,90 0.546%
JALL3	R$ 4,14 1.222%
JBSS3	R$ 39,13 2.02%
JHSF3	R$ 4,00 1.781%
JNJB34	R$ 61,30 -1.145%
JPMC34	R$ 135,37 1.974%
KEPL3	R$ 7,90 0.381%
KLBN11	R$ 19,90 0.05%
LAVV3	R$ 9,65 0.731%
LEVE3	R$ 29,40 -0.068%
LILY34	R$ 156,91 0.797%
LJQQ3	R$ 2,37 0.427%
LOGG3	R$ 18,40 1.043%
LOGN3	R$ 22,12 -0.584%
LREN3	R$ 12,40 0.486%
LWSA3	R$ 2,76 6.154%
M1TA34	R$ 117,78 0.085%
MATD3	R$ 4,00 2.302%
MBLY3	R$ 1,25 0%
MCDC34	R$ 86,49 -0.196%
MDIA3	R$ 23,74 2.55%
MDNE3	R$ 13,75 -0.29%
MEAL3	R$ 1,06 -1.852%
MELI34	R$ 96,78 2.543%
MGLU3	R$ 10,43 3.988%
MILS3	R$ 9,72 0.728%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,24 2.663%
MRFG3	R$ 15,98 1.139%
MRVE3	R$ 5,13 -0.388%
MSFT34	R$ 90,91 0.62%
MTRE3	R$ 3,33 0.301%
MULT3	R$ 23,37 0.387%
MYPK3	R$ 13,18 -0.902%
N1VO34	R$ 55,65 -1.661%
NASD11	R$ 15,55 0.909%
NEOE3	R$ 20,91 1.063%
NFLX34	R$ 107,96 2.254%
NTCO3	R$ 9,89 3.996%
NVDC34	R$ 13,83 1.616%
ODPV3	R$ 11,24 1.627%
ONCO3	R$ 5,35 -0.558%
ORVR3	R$ 44,05 1.944%
OXYP34	R$ 45,28 0.981%
P1GR34	R$ 767,52 -4.636%
PAGS34	R$ 9,69 9.122%
PCAR3	R$ 2,57 3.226%
PETR3	R$ 39,52 0.686%
PETR4	R$ 36,16 -0.083%
PETZ3	R$ 4,63 0.216%
PIBB11	R$ 235,28 0.741%
PLPL3	R$ 11,61 2.926%
PNVL3	R$ 8,83 0.113%
POMO4	R$ 7,07 3.363%
POSI3	R$ 5,37 0.94%
PRIO3	R$ 39,27 -1.009%
PSSA3	R$ 41,54 2.924%
PTBL3	R$ 3,55 0%
PYPL34	R$ 19,81 2.061%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,82 1.68%
RAIL3	R$ 18,20 0.831%
RAIZ4	R$ 1,86 1.639%
RANI3	R$ 7,36 -0.406%
RAPT4	R$ 9,56 2.575%
RDOR3	R$ 28,95 1.047%
RECV3	R$ 16,44 -1.38%
RENT3	R$ 33,60 2.159%
RIOT34	R$ 361,15 -0.46%
ROMI3	R$ 9,46 -0.63%
ROXO34	R$ 11,17 2.665%
SANB11	R$ 26,97 1.011%
SANB3	R$ 12,75 1.262%
SAPR11	R$ 28,21 0.678%
SBFG3	R$ 11,80 0.511%
SBSP3	R$ 102,65 2.374%
SEER3	R$ 4,88 3.609%
SEQL3	R$ 2,06 -0.483%
SIMH3	R$ 4,12 2.233%
SIMN34	R$ 232,99 -2.909%
SLCE3	R$ 18,66 -3.516%
SMAL11	R$ 95,66 1.712%
SMFT3	R$ 20,65 4.114%
SMTO3	R$ 22,62 0.088%
SOJA3	R$ 10,61 -2.302%
SPXI11	R$ 349,47 0.593%
SRNA3	R$ 7,79 1.963%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,85 -0.291%
TAEE11	R$ 34,44 0.349%
TASA4	R$ 8,30 1.716%
TCSA3	R$ 1,41 -0.699%
TEND3	R$ 14,44 4.411%
TIMS3	R$ 17,22 0%
TMOS34	R$ 61,15 -0.666%
TOTS3	R$ 34,99 0.923%
TRAD3	R$ 5,80 1.045%
TRIS3	R$ 6,64 -0.45%
TSLA34	R$ 41,74 4.717%
TSMC34	R$ 123,31 0.908%
TTEN3	R$ 14,36 -1.376%
TUPY3	R$ 19,98 -0.696%
UGPA3	R$ 17,37 0.813%
UNIP6	R$ 55,50 3.444%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,42 -0.174%
VAMO3	R$ 4,30 5.392%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,71 1.374%
VERZ34	R$ 41,34 -0.599%
VISA34	R$ 95,50 1.749%
VIVA3	R$ 19,18 7.572%
VIVT3	R$ 50,59 -1.228%
VLID3	R$ 24,35 0.828%
VULC3	R$ 16,09 0.406%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,42 0.462%
WEGE3	R$ 48,14 1.028%
WIZC3	R$ 6,33 0%
XBOV11	R$ 130,05 0.791%
XPBR31	R$ 88,50 2.135%
YDUQ3	R$ 11,97 -0.746%
ZAMP3	R$ 2,84 1.429%

Lucrar no mercado de opções agora ficou muito mais fácil

VIVA3 VIVARA S.A. ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT