Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/VIVT3

VIVT3 TELEF BRASILON

    • R$ 31,58

    0,10 arrow +0,318%

    • R$ 31,75

      Máxima

    • R$ 31,24

      Mínima

    • 3.552.000,00

      Volume

    • 01/08/25, 18:39:38

      Último Negócio

    • R$ 31,64

      Abertura

    • R$ 112,06

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 21,67%

      IV (1a)

    • 22,53%

      EWMA (1a)

    • 0,81

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVTU306PUTR$ 30,4621,88% ATM 35 d.u.0,38-0.240,38-9,524%0005.884,0000.38EUROPÉIA26,65%
VIVTH327CALLR$ 32,4623,22% ATM 10 d.u.0,300.320,30-3,226%0,350,090,605.464,0000.3AMERICANA30,65%
VIVTT317PUTR$ 31,4622,40% ATM 10 d.u.0,43-0.410,43-2,273%0,8301,662.590,0000.43EUROPÉIA42,91%
VIVTC700CALLR$ 34,6713,77% OTM 410 d.u.4,300.784,303,865%2,6105,212.151,0004.3EUROPÉIA72,07%
VIVTH317CALLR$ 31,4623,96% ATM 10 d.u.0,750.580,7500,550,250,861.752,000,120.63AMERICANA56,51%
VIVTT307PUTR$ 30,4624,07% ATM 10 d.u.0,16-0.190,16-20,00%0,140,030,251.379,0000.16EUROPÉIA20,14%
VIVTI312CALLR$ 30,9622,56% ATM 35 d.u.1,730.691,732,976%0,350,7001.363,000,621.11AMERICANA65,85%
VIVTJ311CALLR$ 31,1019,80% ATM 55 d.u.1,940.71,9497,959%0001.358,000,481.46AMERICANA66,49%
VIVTI322CALLR$ 31,9621,39% ATM 35 d.u.1,100.551,10-4,348%000880,0001.1AMERICANA51,46%
VIVTH307CALLR$ 30,4621,18% ATM 10 d.u.1,390.841,39-7,333%000556,001,120.27AMERICANA83,08%
VIVTI316CALLR$ 31,4620,45% ATM 35 d.u.1,330.631,33-3,623%0,200,390532,000,121.21AMERICANA59,82%
VIVTH320CALLR$ 31,9622,29% ATM 10 d.u.0,460.450,46-9,804%0,390,100,68481,0000.46AMERICANA43,04%
VIVTT292PUTR$ 28,9631,45% OTM 10 d.u.0,06-0.070,06-25,00%0,090,040,14416,0000.06EUROPÉIA7,59%
VIVTU312PUTR$ 30,9622,18% ATM 35 d.u.0,54-0.310,54-1,818%0,110,210336,0000.54EUROPÉIA33,83%
VIVTU316PUTR$ 31,4621,86% ATM 35 d.u.0,71-0.380,71-5,333%000284,0000.71EUROPÉIA41,00%
VIVTI342CALLR$ 33,9619,54% OTM 35 d.u.0,310.240,31-3,125%000280,0000.31AMERICANA21,59%
VIVTT287PUTR$ 28,4634,65% OTM 10 d.u.0,05-0.050,0500,020,030250,0000.05EUROPÉIA6,09%
VIVTI335CALLR$ 33,4619,99% OTM 35 d.u.0,450.310,4500,2900,58229,0000.45AMERICANA28,40%
VIVTH330CALLR$ 32,9622,41% ATM 10 d.u.0,160.210,1600,0800,16160,0000.16AMERICANA19,35%
VIVTU282PUTR$ 27,9628,09% OTM 35 d.u.0,13-0.080,1300,050,100130,0000.13EUROPÉIA9,97%
VIVTT310PUTR$ 30,9625,17% ATM 10 d.u.0,31-0.30,316,897%000124,0000.31EUROPÉIA31,80%
VIVTT297PUTR$ 29,4628,87% OTM 10 d.u.0,08-0.090,0800,080,040,1180,0000.08EUROPÉIA10,22%
VIVTI332CALLR$ 32,9621,39% ATM 35 d.u.0,670.390,6711,667%0,450,200,7167,0000.67AMERICANA36,32%
VIVTT300PUTR$ 29,9626,34% OTM 10 d.u.0,11-0.130,1100,120,090,1451,0000.11EUROPÉIA14,10%
VIVTU296PUTR$ 29,4623,84% OTM 35 d.u.0,23-0.150,23-11,538%0,050,10046,0000.23EUROPÉIA17,34%
VIVTH342CALLR$ 33,9623,38% OTM 10 d.u.0,050.080,0500,0300,0515,0000.05AMERICANA7,04%
VIVTU286PUTR$ 28,4625,36% OTM 35 d.u.0,13-0.090,13-13,333%00013,0000.13EUROPÉIA10,67%
VIVTT500PUTR$ 23,96148,00% OTM 10 d.u.0,73-0.140,730000000.73EUROPÉIA20,99%
VIVTT257PUTR$ 25,4689,38% OTM 10 d.u.0,26-0.090,2600,1100,22000.26EUROPÉIA12,51%
VIVTT262PUTR$ 25,9654,82% OTM 10 d.u.0,04-0.030,040000000.04EUROPÉIA3,70%
VIVTT267PUTR$ 26,4659,20% OTM 10 d.u.0,09-0.050,0900,010,010000.09EUROPÉIA6,88%
VIVTH272CALLR$ 26,9650,01% ITM 10 d.u.4,820.954,82000004,620.2AMERICANA94,41%
VIVTT272PUTR$ 26,9649,79% OTM 10 d.u.0,06-0.040,060000000.06EUROPÉIA5,51%
VIVTT277PUTR$ 27,4646,70% OTM 10 d.u.0,07-0.050,070000000.07EUROPÉIA6,53%
VIVTT282PUTR$ 27,9633,03% OTM 10 d.u.0,02-0.020,0200,0600,11000.02EUROPÉIA2,90%
VIVTH287CALLR$ 28,4638,93% ITM 10 d.u.3,350.933,35000003,120.23AMERICANA91,45%
VIVTH292CALLR$ 28,9638,53% ITM 10 d.u.2,900.892,90000002,620.28AMERICANA87,64%
VIVTH310CALLR$ 30,9620,50% ATM 10 d.u.0,990.740,9900,8501,7000,620.37AMERICANA72,29%
VIVTT320PUTR$ 31,9623,67% ATM 10 d.u.0,71-0.550,71000000,380.33EUROPÉIA56,66%
VIVTT327PUTR$ 32,4647,70% ATM 10 d.u.1,60-0.571,60000000,880.72EUROPÉIA61,12%
VIVTT330PUTR$ 32,9674,51% ATM 10 d.u.2,57-0.572,57000001,381.19EUROPÉIA62,84%
VIVTH337CALLR$ 33,4620,36% OTM 10 d.u.0,060.10,0600,5601,11000.06AMERICANA9,36%
VIVTT337PUTR$ 33,4655,38% ITM 10 d.u.2,44-0.662,44000001,880.56EUROPÉIA70,28%
VIVTT342PUTR$ 33,9637,00% ITM 10 d.u.2,44-0.812,4400,711,41002,380.06EUROPÉIA82,96%
VIVTU500PUTR$ 23,9658,97% OTM 35 d.u.0,25-0.070,250000000.25EUROPÉIA10,96%
VIVTU262PUTR$ 25,9649,61% OTM 35 d.u.0,32-0.110,320000000.32EUROPÉIA14,34%
VIVTI272CALLR$ 26,9665,20% ITM 35 d.u.6,060.86,06000004,621.44AMERICANA72,70%
VIVTU272PUTR$ 26,9637,53% OTM 35 d.u.0,20-0.090,200000000.2EUROPÉIA11,70%
VIVTI276CALLR$ 27,4628,84% ITM 35 d.u.4,710.944,71000004,120.59AMERICANA92,14%
VIVTU276PUTR$ 27,4630,22% OTM 35 d.u.0,12-0.070,1200,1000,19000.12EUROPÉIA8,93%