Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/VIVA3

VIVA3 VIVARA S.A. ON

    • R$ 27,40

    0,23 arrow +0,847%

    • R$ 27,80

      Máxima

    • R$ 26,76

      Mínima

    • 3.105.800,00

      Volume

    • 08/10/25, 20:54:29

      Último Negócio

    • R$ 27,12

      Abertura

    • R$ 85,03

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 38,52%

      IV (1a)

    • 33,37%

      EWMA (1a)

    • 1,55

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VIVAJ1630R$ 11,121
000016,340000
-0.010,02R$ 0,02VIVAV163
VIVAJ1750R$ 10,621
000016,840,1700,090
000VIVAV175
VIVAJ177R$ 10,08R$ 10,371
000017,090000
000VIVAV177
VIVAJ1800R$ 10,121
000017,340000
000VIVAV180
VIVAJ1820R$ 9,871
000017,590000
000VIVAV182
VIVAJ1850R$ 9,621
000017,840000
000VIVAV185
VIVAJ1870R$ 9,381
000018,09000-93,333
-0.010,01R$ 0,01VIVAV187
VIVAJ1900R$ 9,131
000018,340000
-0.020,04R$ 0,04VIVAV190
VIVAJ1920R$ 8,881
000018,590000
000VIVAV192
VIVAJ1950R$ 8,631
000018,840000
000VIVAV195
VIVAJ197R$ 9,13R$ 9,130.88
000019,090000
-0.050,15R$ 0,15VIVAV197
VIVAJ2000R$ 8,131
000019,340000
000VIVAV200
VIVAJ2020R$ 7,881
000019,590000
000VIVAV202
VIVAJ2050R$ 7,631
000019,840,2000,100
000VIVAV205
VIVAJ207R$ 6,58R$ 7,381
000020,090000
000VIVAV207
VIVAJ2100R$ 7,131
000020,340000
-0.070,21R$ 0,21VIVAV210
VIVAJ2120R$ 6,881
000020,590000
000VIVAV212
VIVAJ2150R$ 6,641
000020,840000
000VIVAV215
VIVAJ2170R$ 6,391
000021,090000
000VIVAV217
VIVAJ2130R$ 6,141
000021,340000
000VIVAV213
VIVAJ210R$ 5,891
000021,590000
000VIVAV21
VIVAJ218R$ 6,94R$ 6,940.8
000021,840000
-0.040,07R$ 0,07VIVAV218
VIVAJ220R$ 7,80R$ 7,800.76
000022,090000
000VIVAV220
VIVAJ2230R$ 5,141
000022,340000
000VIVAV223
VIVAJ2250R$ 4,891
000022,590000
000VIVAV225
VIVAJ2280R$ 4,641
000022,8400,010,010
-0.010,01R$ 0,01VIVAV228
VIVAJ233R$ 5,70R$ 5,700.75
000023,340000
-0.080,14R$ 0,14VIVAV233
VIVAJ235R$ 5,22R$ 5,220.75
000023,590000
000VIVAV235
VIVAJ238R$ 5,21R$ 5,210.73
000023,840000
-0.080,12R$ 0,12VIVAV238
VIVAJ2430R$ 3,151
000024,340000
-0.160,31R$ 0,31VIVAV243
VIVAJ248R$ 5,35R$ 5,350.68
000024,840,3500,180
-0.140,21R$ 0,21VIVAV248
VIVAJ253R$ 2,30R$ 2,300.86
000025,340000
-0.140,15R$ 0,15VIVAV253
VIVAJ255R$ 3,24R$ 3,240.67
000025,5900063,636
-0.160,18R$ 0,18VIVAV255
VIVAJ258R$ 3,51R$ 3,510.65
000025,840,4000,200
-0.20,24R$ 0,24VIVAV258
VIVAJ263R$ 1,57R$ 1,570.71
-46,41600026,3400,200,10-37,50
-0.240,25R$ 0,25VIVAV263
VIVAJ268R$ 0,77R$ 0,770.78
-65,0000026,8400,100,050
-0.250,16R$ 0,16VIVAV268
VIVAJ270R$ 0,70R$ 0,700.64
-6,66700027,09000-35,385
-0.380,42R$ 0,42VIVAV270
VIVAJ273R$ 0,58R$ 0,580.56
-21,6220,6001,2027,34000-24,051
-0.450,60R$ 0,60VIVAV273
VIVAJ275R$ 2,36R$ 2,360.54
000027,59000165,625
-0.50,85R$ 0,85VIVAV275
VIVAJ278R$ 0,50R$ 0,500.43
000027,8400010,909
-0.531,22R$ 1,22VIVAV278
VIVAJ280R$ 0,37R$ 0,370.36
-53,16500028,090000
-10,589R$ 0,52VIVAV280
VIVAJ283R$ 0,30R$ 0,300.31
-6,2500028,340003,226
-0.651,28R$ 1,28VIVAV283
VIVAJ285R$ 0,13R$ 0,130.2
-53,5710,2800,5628,590000
-0.611,87R$ 0,43VIVAV285
VIVAJ288R$ 0,22R$ 0,220.23
-26,6670,930,051,8028,840000
-0.533,48R$ 1,30VIVAV288
VIVAJ290R$ 0,15R$ 0,150.18
-55,8820,040,07029,090000
-11,585R$ 1,53VIVAV290
VIVAJ293R$ 0,09R$ 0,090.12
-35,7140,3300,6529,3400,170,090
-0.732,26R$ 2,26VIVAV293
VIVAJ295R$ 0,09R$ 0,090.12
-70,96800029,590000
-12,0830VIVAV295
VIVAJ298R$ 0,10R$ 0,100.12
42,8570,160,020,3029,840000
-0.792,62R$ 2,62VIVAV298
VIVAJ300R$ 0,25R$ 0,250.18
00,8001,5930,090000
-0.763,01R$ 3,01VIVAV300
VIVAJ303R$ 0,09R$ 0,090.1
000030,340000
-12,8310VIVAV303
VIVAJ305R$ 0,05R$ 0,050.06
000030,590000
-0.933,141R$ 2,38VIVAV305
VIVAJ310R$ 0,03R$ 0,030.04
-72,72700031,090000
-0.714,419R$ 1,75VIVAV310
VIVAJ313R$ 0,02R$ 0,020.03
00,3000,6031,340000
-13,827R$ 2,49VIVAV313
VIVAJ323R$ 0,02R$ 0,020.02
000032,340000
-14,823R$ 3,23VIVAV323