Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 28,82

    0,25 arrow +0,875%

    • R$ 29,22

      Máxima

    • R$ 28,35

      Mínima

    • 8.408.900,00

      Volume

    • 03/02/26, 18:07:50

      Último Negócio

    • R$ 28,90

      Abertura

    • R$ 243,62

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 43,45%

      IV (1a)

    • 35,91%

      EWMA (1a)

    • -0,15

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VIVAC204R$ 8,74R$ 9,381
000019,770,0700,040
000VIVAO204
VIVAC2070R$ 9,141
000020,020,0800,040
-0.030,08R$ 0,08VIVAO207
VIVAC209R$ 9,97R$ 9,970.86
000020,270,0900,050
000VIVAO209
VIVAC2120R$ 8,651
000020,520,1000,050
-0.030,06R$ 0,06VIVAO212
VIVAC2140R$ 8,401
000020,770,1100,06-14,286
-0.030,06R$ 0,06VIVAO214
VIVAC2170R$ 8,151
000021,020,1500,080
-0.020,05R$ 0,05VIVAO217
VIVAC2190R$ 7,911
000021,270000
-0.050,12R$ 0,12VIVAO219
VIVAC2220R$ 7,661
000021,520000
-0.050,14R$ 0,14VIVAO222
VIVAC2240R$ 7,421
000021,770000
-0.040,10R$ 0,10VIVAO224
VIVAC2270R$ 7,171
000022,020000
-0.030,07R$ 0,07VIVAO227
VIVAC229R$ 8,40R$ 8,400.81
000022,270,2300,120
-0.050,12R$ 0,12VIVAO229
VIVAC2320R$ 6,681
000022,520000
-0.080,23R$ 0,23VIVAO232
VIVAC2340R$ 6,431
000022,7700,070,040
-0.080,24R$ 0,24VIVAO234
VIVAC237R$ 5,34R$ 6,191
000023,0200,100,050
-0.090,25R$ 0,25VIVAO237
VIVAC239R$ 5,15R$ 5,941
000023,2700,070,040
-0.10,28R$ 0,28VIVAO239
VIVAC2420R$ 5,701
000023,5200,050,030
-0.110,35R$ 0,35VIVAO242
VIVAC2440R$ 5,451
000023,7700,060,030
-0.130,45R$ 0,45VIVAO244
VIVAC247R$ 4,75R$ 5,211
000024,0200,190,100
-0.140,43R$ 0,43VIVAO247
VIVAC2490R$ 4,961
000024,270,5200,26-48,077
-0.110,27R$ 0,27VIVAO249
VIVAC2520R$ 4,711
000024,520,4400,220
-0.160,52R$ 0,52VIVAO252
VIVAC254R$ 4,57R$ 4,570.93
000024,7700,130,07-10,526
-0.130,34R$ 0,34VIVAO254
VIVAC2570R$ 3,491
000025,771,500,200,85-46,939
-0.190,52R$ 0,52VIVAO257
VIVAC260R$ 2,76R$ 3,241
000026,02000-40,777
-0.210,61R$ 0,61VIVAO260
VIVAC2650R$ 2,991
000026,27000-16,25
-0.230,67R$ 0,67VIVAO265
VIVAC274R$ 2,50R$ 2,501
000026,771,890,201,05-12,644
-0.260,76R$ 0,76VIVAO274
VIVAC279R$ 3,18R$ 3,180.69
27,2000027,2700,650,33-23,853
-0.290,83R$ 0,83VIVAO279
VIVAC284R$ 2,79R$ 2,790.66
14,81500027,77000-8,943
-0.341,12R$ 1,12VIVAO284
VIVAC289R$ 2,57R$ 2,570.62
34,55500028,2701,010,51-32,308
-0.381,32R$ 1,32VIVAO289
VIVAC285R$ 1,87R$ 1,870.61
000028,52000-4,348
-0.41,54R$ 1,54VIVAO285
VIVAC294R$ 2,01R$ 2,010.58
9,83600028,77000-10,714
-0.421,50R$ 1,50VIVAO294
VIVAC299R$ 1,90R$ 1,900.54
4,97200029,270000
-0.461,77R$ 1,77VIVAO299
VIVAC304R$ 1,76R$ 1,760.5
15,03300029,7701,020,510
-0.52,21R$ 2,21VIVAO304
VIVAC309R$ 1,52R$ 1,520.46
31,03400030,27000-24,458
-0.542,44R$ 2,44VIVAO309
VIVAC314R$ 1,07R$ 1,070.4
000030,7700,250,1327,00
-0.62,54R$ 2,54VIVAO314
VIVAC319R$ 1,16R$ 1,160.38
50,64900031,270000
-0.583,56R$ 3,56VIVAO319
VIVAC324R$ 0,92R$ 0,920.33
2,22200031,7702,021,010
-0.64,04R$ 4,04VIVAO324
VIVAC329R$ 0,63R$ 0,630.27
000032,270000
-12,9050VIVAO329
VIVAC334R$ 0,73R$ 0,730.27
00,5701,1532,770000
-0.615,18R$ 5,18VIVAO334
VIVAC339R$ 0,65R$ 0,650.25
1,56200033,270000
-13,888R$ 1,67VIVAO339
VIVAC344R$ 0,65R$ 0,650.24
32,65300033,770000
-0.75,45R$ 5,45VIVAO344
VIVAC349R$ 0,43R$ 0,430.18
000034,270000
-14,8720VIVAO349
VIVAC354R$ 0,39R$ 0,390.17
00,030,05034,770000
-15,3630VIVAO354
VIVAC37R$ 0,36R$ 0,360.15
01,3002,6035,270000
-0.318,858R$ 2,85VIVAO37
VIVAC364000
000035,770000
-16,3460VIVAO364
VIVAC367R$ 1,03R$ 1,030.26
000036,020000
-16,5920VIVAO367
VIVAC369000
000036,270000
-16,8380VIVAO369
VIVAC374R$ 0,26R$ 0,260.11
000036,770000
-17,3290VIVAO374
VIVAC379000
000037,270000
-17,8210VIVAO379
VIVAC384000
000037,770000
-18,3130VIVAO384
VIVAC389000
000038,270000
-18,8040VIVAO389
VIVAC394R$ 0,14R$ 0,140.07
000038,770000
-19,296R$ 9,19VIVAO394
VIVAC399000
000039,270000
-19,7870VIVAO399
VIVAC404000
000039,770000
-110,2790VIVAO404
VIVAC409R$ 0,15R$ 0,150.07
7,14300040,270000
-110,770VIVAO409
VIVAC414R$ 0,11R$ 0,110.05
000040,770000
-111,2620VIVAO414
VIVAC419000
000041,270000
-111,7530VIVAO419