Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/VIVT3

VIVT3 TELEF BRASILON

    • R$ 37,49

    -0,37 arrow -0,977%

    • R$ 38,09

      Máxima

    • R$ 37,13

      Mínima

    • 5.110.500,00

      Volume

    • 29/01/26, 18:07:45

      Último Negócio

    • R$ 37,86

      Abertura

    • R$ 191,70

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 24,20%

      IV (1a)

    • 23,16%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVTC395CALLR$ 39,5025,01% OTM 35 d.u.0,860.370,86-9,474%0,7501,5066.920,0000.86AMERICANA33,97%
VIVTB365CALLR$ 36,5032,51% ATM 15 d.u.1,910.681,91000031.599,000,990.92AMERICANA65,37%
VIVTC385CALLR$ 38,5024,57% ATM 35 d.u.1,220.481,22-17,007%00025.665,0001.22AMERICANA44,48%
VIVTN370PUTR$ 37,0026,54% ATM 15 d.u.0,62-0.360,62000024.941,0000.62EUROPÉIA38,58%
VIVTB370CALLR$ 37,0034,46% ATM 15 d.u.1,670.611,67000024.193,000,491.18AMERICANA58,18%
VIVTO346PUTR$ 34,5027,76% OTM 35 d.u.0,32-0.150,32-23,81%0,260,180,3410.173,0000.32EUROPÉIA17,72%
VIVTB351CALLR$ 35,0038,62% ITM 15 d.u.3,160.83,1600,070,1309.950,002,490.67AMERICANA77,77%
VIVTD350CALLR$ 35,0027,33% ITM 54 d.u.4,030.84,0300,400,8008.463,002,491.54AMERICANA75,81%
VIVTC700CALLR$ 34,2115,02% ITM 284 d.u.8,100.948,1006,054,008,106.450,003,284.82EUROPÉIA92,12%
VIVTC370CALLR$ 37,0023,57% ATM 35 d.u.1,950.661,95-1,015%0005.277,000,491.46AMERICANA62,22%
VIVTC356CALLR$ 35,5024,62% ITM 35 d.u.3,030.83,035,575%0004.735,001,991.04AMERICANA77,20%
VIVTB360CALLR$ 36,0023,04% ATM 15 d.u.1,990.811,99-11,161%0,501,0004.028,001,490.5AMERICANA79,70%
VIVTC750CALLR$ 36,7119,27% ATM 284 d.u.6,600.826,601,538%6,356,006,703.960,000,785.82EUROPÉIA76,32%
VIVTB375CALLR$ 37,5030,12% ATM 15 d.u.1,240.561,2400003.770,0001.24AMERICANA52,59%
VIVTB346CALLR$ 34,5034,94% ITM 15 d.u.3,480.873,4800,110,2103.284,002,990.49AMERICANA84,69%
VIVTB405CALLR$ 40,5026,93% OTM 15 d.u.0,190.150,19-29,63%0,050,1002.917,0000.19AMERICANA13,77%
VIVTC346CALLR$ 34,5025,95% ITM 35 d.u.3,870.863,87-4,444%0002.315,002,990.88AMERICANA84,08%
VIVTB285CALLR$ 28,5086,63% ITM 15 d.u.9,500.929,5000001.933,008,990.51AMERICANA89,03%
VIVTC365CALLR$ 36,5032,85% ATM 35 d.u.2,730.672,731,487%0001.365,000,991.74AMERICANA61,97%
VIVTB385CALLR$ 38,5025,35% ATM 15 d.u.0,620.390,62-22,50%0,6501,301.195,0000.62AMERICANA36,86%
VIVTC375CALLR$ 37,5029,30% ATM 35 d.u.1,970.591,9700001.187,0001.97AMERICANA54,31%
VIVTO370PUTR$ 37,0028,23% ATM 35 d.u.1,04-0.361,04-7,965%0,6701,341.110,0001.04EUROPÉIA40,36%
VIVTC405CALLR$ 40,5024,94% OTM 35 d.u.0,570.280,57-21,918%0,100,2001.072,0000.57AMERICANA24,73%
VIVTC800CALLR$ 39,2118,98% ATM 284 d.u.5,030.735,0300001.017,0005.03EUROPÉIA65,68%
VIVTC351CALLR$ 35,0031,03% ITM 35 d.u.3,660.793,6600,150,300732,002,491.17AMERICANA75,57%
VIVTB395CALLR$ 39,5024,73% OTM 15 d.u.0,310.240,31-36,735%000651,0000.31AMERICANA22,14%
VIVTB322CALLR$ 32,0045,52% ITM 15 d.u.5,850.945,8519,388%000585,005,490.36AMERICANA92,51%
VIVTB325CALLR$ 32,5030,24% ITM 15 d.u.5,260.985,2642,162%000526,004,990.27AMERICANA97,75%
VIVTB380CALLR$ 38,0024,72% ATM 15 d.u.0,800.470,803,896%000400,0000.8AMERICANA44,99%
VIVTO336PUTR$ 33,5029,43% OTM 35 d.u.0,22-0.110,2200,310,110,50316,0000.22EUROPÉIA12,80%
VIVTO331PUTR$ 33,0031,46% OTM 35 d.u.0,21-0.10,2116,667%000298,0000.21EUROPÉIA11,83%
VIVTO356PUTR$ 35,5027,70% OTM 35 d.u.0,53-0.230,53-5,357%0,6401,28212,0000.53EUROPÉIA25,73%
VIVTN365PUTR$ 36,5026,92% ATM 15 d.u.0,46-0.290,46-4,167%000186,0000.46EUROPÉIA31,12%
VIVTC380CALLR$ 38,0030,11% ATM 35 d.u.1,760.541,769,317%000176,0001.76AMERICANA49,38%
VIVTN312PUTR$ 31,0042,85% OTM 15 d.u.0,04-0.030,0400,120,010,23145,0000.04EUROPÉIA3,29%
VIVTO351PUTR$ 35,0028,65% OTM 35 d.u.0,45-0.190,454,651%0,6501,30124,0000.45EUROPÉIA22,38%
VIVTN351PUTR$ 35,0028,90% OTM 15 d.u.0,18-0.130,18-10,00%000123,0000.18EUROPÉIA14,71%
VIVTN346PUTR$ 34,5030,31% OTM 15 d.u.0,14-0.10,14-12,50%0,340,070,60104,0000.14EUROPÉIA11,67%
VIVTO375PUTR$ 37,5023,98% ATM 35 d.u.1,02-0.41,02-14,286%000102,000,011.01EUROPÉIA43,87%
VIVTN356PUTR$ 35,5028,26% OTM 15 d.u.0,25-0.170,25-3,846%0,1900,38101,0000.25EUROPÉIA19,25%
VIVTN341PUTR$ 34,0032,48% OTM 15 d.u.0,12-0.090,12-7,692%0,020,04096,0000.12EUROPÉIA9,83%
VIVTN360PUTR$ 36,0026,80% ATM 15 d.u.0,32-0.220,32-28,889%00096,0000.32EUROPÉIA24,01%
VIVTO365PUTR$ 36,5027,95% ATM 35 d.u.0,84-0.310,84-8,696%00084,0000.84EUROPÉIA35,26%
VIVTN332PUTR$ 33,0035,79% OTM 15 d.u.0,08-0.060,0800,030,06067,0000.08EUROPÉIA6,61%
VIVTN336PUTR$ 33,5033,49% OTM 15 d.u.0,09-0.070,09-70,00%0,150,050,2546,0000.09EUROPÉIA7,62%
VIVTO315PUTR$ 31,5033,26% OTM 35 d.u.0,11-0.050,11-15,385%0,830,061,6023,0000.11EUROPÉIA6,83%
VIVTN325PUTR$ 32,5037,92% OTM 15 d.u.0,07-0.050,0700,290,030,5519,0000.07EUROPÉIA5,69%
VIVTN322PUTR$ 32,0039,84% OTM 15 d.u.0,06-0.040,06-14,286%0,010,02018,0000.06EUROPÉIA4,84%
VIVTO325PUTR$ 32,5031,57% OTM 35 d.u.0,16-0.080,1600,3000,5916,0000.16EUROPÉIA9,53%
VIVTN315PUTR$ 31,5042,93% OTM 15 d.u.0,06-0.040,0600,010,0106,0000.06EUROPÉIA4,61%