Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 14:53:33

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 27,59

    -0,68 arrow -2,405%

    • R$ 28,79

      Máxima

    • R$ 27,44

      Mínima

    • 2.135.200,00

      Volume

    • 07/05/26, 14:53:27

      Último Negócio

    • R$ 28,37

      Abertura

    • R$ 60,14

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 34,53%

      IV (1a)

    • 37,41%

      EWMA (1a)

    • -0,15

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VIVAE1510R$ 12,501
000015,140000
000VIVAQ151
VIVAE1560R$ 12,001
000015,640000
000VIVAQ156
VIVAE1580R$ 11,751
000015,890000
000VIVAQ158
VIVAE1610R$ 11,501
000016,140000
000VIVAQ161
VIVAE1710R$ 10,501
000017,140000
-0.010,02R$ 0,02VIVAQ171
VIVAE1760R$ 10,001
000017,640000
000VIVAQ176
VIVAE1810R$ 9,511
000018,140000
000VIVAQ181
VIVAE1830R$ 9,261
000018,390000
000VIVAQ183
VIVAE200R$ 11,68R$ 11,680.82
000018,640000
-0.010,01R$ 0,01VIVAQ200
VIVAE1910R$ 8,511
000019,140,1900,100
-0.070,28R$ 0,28VIVAQ191
VIVAE1960R$ 8,011
000019,640,1800,090
-0.060,20R$ 0,20VIVAQ196
VIVAE201R$ 5,83R$ 7,511
000020,140000
-0.030,05R$ 0,05VIVAQ201
VIVAE2060R$ 7,011
000020,640000
-0.010,01R$ 0,01VIVAQ206
VIVAE2110R$ 6,521
000021,140,0400,020
-0.030,04R$ 0,04VIVAQ211
VIVAE2130R$ 6,271
000021,390,0300,020
-0.050,10R$ 0,10VIVAQ213
VIVAE2160R$ 6,021
000021,640,0300,020
-0.040,07R$ 0,07VIVAQ216
VIVAE221R$ 4,06R$ 5,521
000022,140,030,010,020
-0.040,06R$ 0,06VIVAQ221
VIVAE223R$ 5,61R$ 5,610.88
000022,390,0400,020
-0.040,06R$ 0,06VIVAQ223
VIVAE226R$ 5,38R$ 5,380.87
000022,640,040,010,030
-0.030,04R$ 0,04VIVAQ226
VIVAE231R$ 3,36R$ 4,521
000023,140,050,010,03200,00
-0.030,03R$ 0,03VIVAQ231
VIVAE236R$ 2,90R$ 4,021
000023,640,060,020,040
-0.030,03R$ 0,03VIVAQ236
VIVAE241R$ 1,83R$ 3,521
000024,140,070,030,050
-0.040,04R$ 0,04VIVAQ241
VIVAE246R$ 2,15R$ 3,031
03,042,973,1124,640,090,050,070
-0.050,04R$ 0,04VIVAQ246
VIVAE251R$ 1,84R$ 2,531
02,582,512,6425,140,130,080,11-28,571
-0.060,05R$ 0,05VIVAQ251
VIVAE256R$ 0,82R$ 2,031
02,162,082,2325,640,190,130,160
-0.120,12R$ 0,12VIVAQ256
VIVAE261R$ 2,61R$ 2,610.67
01,741,661,8226,140,290,220,260
-0.150,12R$ 0,12VIVAQ261
VIVAE266R$ 1,70R$ 1,700.66
01,361,271,4426,640,420,360,395,556
-0.220,19R$ 0,19VIVAQ266
VIVAE268R$ 1,73R$ 1,730.62
-10,3631,231,181,2726,890,500,430,470
-0.290,28R$ 0,28VIVAQ268
VIVAE271R$ 1,63R$ 1,630.59
01,071,021,1127,140,610,530,570
-0.330,28R$ 0,28VIVAQ271
VIVAE273R$ 1,37R$ 1,370.56
21,2390,930,880,9727,390,700,630,6741,667
-0.420,51R$ 0,51VIVAQ273
VIVAE276R$ 0,78R$ 0,780.52
-29,0910,790,760,8127,640,830,750,7911,905
-0.480,47R$ 0,47VIVAQ276
VIVAE278R$ 0,72R$ 0,720.47
-40,000,680,640,7227,890,950,850,900
-0.560,58R$ 0,58VIVAQ278
VIVAE281R$ 0,58R$ 0,580.42
-38,2980,560,540,5928,141,111,011,060
-0.660,70R$ 0,70VIVAQ281
VIVAE286R$ 0,40R$ 0,400.33
-44,4440,390,360,4228,641,421,341,3825,00
-0.891,00R$ 1,00VIVAQ286
VIVAE291R$ 0,42R$ 0,420.29
5,000,260,230,2929,141,811,711,76-20,134
-11,46R$ 1,19VIVAQ291
VIVAE296R$ 0,41R$ 0,410.26
-4,6510,170,140,2029,642,222,112,170
-0.633,05R$ 3,05VIVAQ296
VIVAE301R$ 0,12R$ 0,120.13
-52,000,120,090,1430,142,682,552,620
-0.792,779R$ 2,33VIVAQ301
VIVAE306R$ 0,04R$ 0,040.06
00,080,060,1030,643,153,023,090
-12,955R$ 2,42VIVAQ306
VIVAE311R$ 0,11R$ 0,110.1
37,500,060,040,0731,140000
-0.625,16R$ 5,16VIVAQ311
VIVAE316R$ 0,07R$ 0,070.07
00,040,020,0631,640000
-13,952R$ 3,23VIVAQ316
VIVAE321R$ 0,04R$ 0,040.04
00,030,010,0432,140000
-0.75,50R$ 5,50VIVAQ321
VIVAE326R$ 0,02R$ 0,020.02
00,030,010,0432,640000
-14,949R$ 4,27VIVAQ326
VIVAE328000
00,0200,0332,890000
-15,1980VIVAQ328
VIVAE331R$ 1,86R$ 1,860.35
00,0200,0333,140000
-15,4480VIVAQ331
VIVAE336R$ 0,18R$ 0,180.1
00,0200,0333,640000
-0.68,67R$ 8,67VIVAQ336
VIVAE341R$ 0,15R$ 0,150.09
00,0200,0334,140000
-16,4450VIVAQ341
VIVAE346R$ 0,01R$ 0,010.01
000034,640000
-0.967,00R$ 7,00VIVAQ346
VIVAE351000
000035,140000
-17,4410VIVAQ351
VIVAE356R$ 0,11R$ 0,110.06
000035,640000
-17,940VIVAQ356
VIVAE361R$ 0,05R$ 0,050.03
000036,140000
-18,4380VIVAQ361
VIVAE366R$ 0,02R$ 0,020.02
000036,640000
-18,9370VIVAQ366
VIVAE371R$ 0,80R$ 0,800.2
000037,140000
-19,4350VIVAQ371
VIVAE376000
000037,640000
-0.8510,465R$ 6,39VIVAQ376
VIVAE381R$ 0,06R$ 0,060.03
000038,140000
-110,4320VIVAQ381