Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/VIVT3

VIVT3 TELEF BRASILON

    • R$ 39,23

    1,18 arrow +3,101%

    • R$ 39,47

      Máxima

    • R$ 38,22

      Mínima

    • 4.700.300,00

      Volume

    • 30/04/26, 18:31:35

      Último Negócio

    • R$ 38,31

      Abertura

    • R$ 184,05

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 27,94%

      IV (1a)

    • 23,61%

      EWMA (1a)

    • 0,77

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVTE415CALLR$ 41,2831,56% ATM 9 d.u.0,300.230,3087,50%0,2000,4044.171,0000.3AMERICANA21,01%
VIVTE395CALLR$ 39,2833,28% ATM 9 d.u.1,050.531,0584,211%1,410,502,3239.788,0001.05AMERICANA50,88%
VIVTQ369PUTR$ 36,7834,91% OTM 9 d.u.0,19-0.140,19-48,649%00034.557,0000.19EUROPÉIA15,51%
VIVTE400CALLR$ 39,7834,42% ATM 9 d.u.0,850.460,85112,50%0,090,17030.057,0000.85AMERICANA43,05%
VIVTQ390PUTR$ 38,7831,39% ATM 9 d.u.0,64-0.380,64-41,818%0,020,04027.148,0000.64EUROPÉIA40,40%
VIVTR383PUTR$ 38,2827,15% ATM 33 d.u.0,84-0.320,84-28,814%0,310,61015.084,0000.84EUROPÉIA35,43%
VIVTE390CALLR$ 38,7832,46% ATM 9 d.u.1,300.621,3073,333%00010.388,000,450.85AMERICANA59,21%
VIVTS390PUTR$ 38,7826,63% ATM 53 d.u.1,22-0.351,22-8,271%0007.930,0001.22EUROPÉIA39,85%
VIVTF415CALLR$ 41,2827,35% ATM 33 d.u.0,990.380,9923,75%0007.247,0000.99AMERICANA34,75%
VIVTR405PUTR$ 40,2826,15% ATM 33 d.u.1,68-0.521,68-15,578%0005.040,001,050.63EUROPÉIA55,82%
VIVTR349PUTR$ 34,7834,05% OTM 33 d.u.0,30-0.120,3000004.120,0000.3EUROPÉIA14,60%
VIVTE405CALLR$ 40,2834,26% ATM 9 d.u.0,650.380,6585,714%0,670,221,123.888,0000.65AMERICANA35,62%
VIVTR390PUTR$ 38,7827,59% ATM 33 d.u.1,05-0.371,05-24,46%0,130,2603.488,0001.05EUROPÉIA40,66%
VIVTQ405PUTR$ 40,2851,52% ATM 9 d.u.2,01-0.572,0100,070,1402.605,001,050.96EUROPÉIA60,73%
VIVTQ400PUTR$ 39,7831,84% ATM 9 d.u.1,14-0.551,14-35,227%0,140,2802.577,000,550.59EUROPÉIA57,31%
VIVTQ395PUTR$ 39,2851,33% ATM 9 d.u.1,45-0.471,4500002.155,000,051.4EUROPÉIA50,55%
VIVTQ420PUTR$ 41,7847,11% ITM 9 d.u.2,91-0.732,91-2,349%0002.037,002,550.36EUROPÉIA75,80%
VIVTQ430PUTR$ 42,7831,87% ITM 9 d.u.3,45-0.913,4530,189%0001.725,003,550EUROPÉIA91,80%
VIVTE385CALLR$ 38,2828,77% ATM 9 d.u.1,520.711,5256,701%0001.520,000,950.57AMERICANA69,46%
VIVTR354PUTR$ 35,2833,47% OTM 33 d.u.0,36-0.140,3600001.472,0000.36EUROPÉIA16,95%
VIVTF405CALLR$ 40,2819,96% ATM 33 d.u.0,960.460,9600001.244,0000.96AMERICANA43,40%
VIVTR395PUTR$ 39,2825,74% ATM 33 d.u.1,16-0.411,16-29,268%0001.160,000,051.11EUROPÉIA45,12%
VIVTF410CALLR$ 40,7819,54% ATM 33 d.u.0,740.390,7400001.038,0000.74AMERICANA36,59%
VIVTR363PUTR$ 36,2828,19% OTM 33 d.u.0,36-0.160,36-40,00%0,070,130720,0000.36EUROPÉIA18,88%
VIVTQ379PUTR$ 37,7832,79% ATM 9 d.u.0,35-0.240,35-51,389%0,030,060700,0000.35EUROPÉIA25,73%
VIVTR373PUTR$ 37,2827,41% OTM 33 d.u.0,55-0.230,55-35,294%0,5001,00655,0000.55EUROPÉIA26,23%
VIVTF430CALLR$ 42,7820,72% OTM 33 d.u.0,290.190,290000644,0000.29AMERICANA16,70%
VIVTR410PUTR$ 40,7824,77% ATM 33 d.u.1,89-0.581,89-18,534%000601,001,550.34EUROPÉIA61,30%
VIVTH425CALLR$ 42,2818,03% OTM 78 d.u.1,000.381,000000600,0001AMERICANA34,63%
VIVTQ410PUTR$ 40,7859,10% ATM 9 d.u.2,54-0.62,540000488,001,550.99EUROPÉIA64,10%
VIVTR356PUTR$ 35,5333,36% OTM 33 d.u.0,40-0.150,4000,060,120479,0000.4EUROPÉIA18,38%
VIVTF383CALLR$ 38,2825,24% ATM 33 d.u.2,340.692,3425,134%000464,000,951.39AMERICANA65,88%
VIVTS395PUTR$ 39,2819,14% ATM 53 d.u.0,91-0.370,910000455,000,050.86EUROPÉIA40,01%
VIVTS410PUTR$ 40,7823,78% ATM 53 d.u.1,95-0.521,9544,444%000390,001,550.4EUROPÉIA56,32%
VIVTF420CALLR$ 41,7821,41% OTM 33 d.u.0,530.290,530000371,0000.53AMERICANA26,37%
VIVTS366PUTR$ 36,5330,34% OTM 53 d.u.0,73-0.220,7300,110,210365,0000.73EUROPÉIA26,13%
VIVTF395CALLR$ 39,2825,14% ATM 33 d.u.1,740.591,74-20,548%000344,0001.74AMERICANA55,08%
VIVTQ360PUTR$ 35,7846,17% OTM 9 d.u.0,22-0.120,2200,9501,89330,0000.22EUROPÉIA14,35%
VIVTQ416PUTR$ 41,5362,00% ITM 9 d.u.3,12-0.653,120000312,002,300.82EUROPÉIA69,33%
VIVTF400CALLR$ 39,7825,45% ATM 33 d.u.1,500.531,5037,615%000303,0001.5AMERICANA49,51%
VIVTR368PUTR$ 36,7831,56% OTM 33 d.u.0,60-0.220,600000300,0000.6EUROPÉIA25,57%
VIVTQ354PUTR$ 35,2847,18% OTM 9 d.u.0,17-0.10,170000255,0000.17EUROPÉIA11,55%
VIVTE430CALLR$ 42,7830,30% OTM 9 d.u.0,080.080,080000235,0000.08AMERICANA7,21%
VIVTQ415PUTR$ 41,2834,23% ATM 9 d.u.2,22-0.752,22-28,387%0,290,580222,002,050.17EUROPÉIA77,28%
VIVTQ385PUTR$ 38,2834,09% ATM 9 d.u.0,53-0.310,53-38,372%000199,0000.53EUROPÉIA33,71%
VIVTR400PUTR$ 39,7836,10% ATM 33 d.u.1,98-0.461,980000198,000,551.43EUROPÉIA51,66%
VIVTE425CALLR$ 42,2831,41% OTM 9 d.u.0,140.120,14133,333%000196,0000.14AMERICANA11,26%
VIVTE435CALLR$ 43,2831,43% OTM 9 d.u.0,060.060,0600,3200,63187,0000.06AMERICANA5,42%
VIVTS381PUTR$ 38,0325,15% ATM 53 d.u.0,86-0.290,860000177,0000.86EUROPÉIA32,68%
VIVTF390CALLR$ 38,7817,56% ATM 33 d.u.1,630.681,630000163,000,451.18AMERICANA66,19%