Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/VIVT3

VIVT3 TELEF BRASILON

    • R$ 27,47

    -0,32 arrow -1,151%

    • R$ 27,83

      Máxima

    • R$ 27,29

      Mínima

    • 6.626.200,00

      Volume

    • 02/05/25, 18:38:40

      Último Negócio

    • R$ 27,79

      Abertura

    • R$ 181,77

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 25,40%

      IV (1a)

    • 24,53%

      EWMA (1a)

    • 0,87

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVTG526CALLR$ 26,2314,24% ATM 53 d.u.2,060.882,0632,903%00014.710,001,240.82EUROPÉIA86,29%
VIVTF547CALLR$ 26,5924,30% ATM 33 d.u.1,750.731,75-4,891%00013.965,000,880.87EUROPÉIA69,84%
VIVTE585CALLR$ 28,4826,79% ATM 9 d.u.0,230.280,23-28,125%0001.285,0000.23EUROPÉIA25,89%
VIVTF559CALLR$ 27,8422,72% ATM 33 d.u.0,950.530,95-10,377%0,160,320647,0000.95AMERICANA50,13%
VIVTF569CALLR$ 28,3423,36% ATM 33 d.u.0,750.450,75-10,714%000594,0000.75AMERICANA41,69%
VIVTQ560PUTR$ 27,2329,94% ATM 9 d.u.0,45-0.40,4518,421%0,130,250545,0000.45EUROPÉIA41,73%
VIVTE551CALLR$ 27,4828,53% ATM 9 d.u.0,650.540,6535,417%000390,0000.65EUROPÉIA52,09%
VIVTR529PUTR$ 26,3425,22% ATM 33 d.u.0,38-0.240,38-5,00%0,130,250380,0000.38EUROPÉIA27,39%
VIVTR600PUTR$ 28,5924,91% ATM 33 d.u.1,35-0.581,35-6,897%000216,001,120.23EUROPÉIA61,77%
VIVTQ590PUTR$ 28,7329,36% ATM 9 d.u.1,34-0.761,34-60,933%000214,401,260.08EUROPÉIA77,41%
VIVTR549PUTR$ 27,3424,92% ATM 33 d.u.0,71-0.390,7118,333%000213,0000.71EUROPÉIA42,22%
VIVTE560CALLR$ 27,2330,63% ATM 9 d.u.0,830.60,83-9,783%0,130,250166,000,240.59AMERICANA58,04%
VIVTR494PUTR$ 24,5929,21% OTM 33 d.u.0,15-0.10,150000150,0000.15EUROPÉIA12,39%
VIVTF549CALLR$ 27,3425,41% ATM 33 d.u.1,320.611,32-1,493%000132,000,131.19AMERICANA57,56%
VIVTE580CALLR$ 28,2327,75% ATM 9 d.u.0,320.340,32-3,03%0,010,010128,0000.32AMERICANA32,35%
VIVTQ550PUTR$ 26,7328,60% ATM 9 d.u.0,25-0.270,2513,636%0,010,020125,0000.25EUROPÉIA28,63%
VIVTR537PUTR$ 26,0924,63% OTM 33 d.u.0,30-0.210,30000090,0000.3EUROPÉIA23,43%
VIVTF589CALLR$ 29,3422,90% OTM 33 d.u.0,400.290,4033,333%0,400,100,7070,0000.4AMERICANA26,41%
VIVTF599CALLR$ 29,8424,02% OTM 33 d.u.0,320.240,32000064,0000.32AMERICANA21,19%
VIVTE570CALLR$ 27,7326,66% ATM 9 d.u.0,490.470,49-16,949%0,2500,4949,0000.49AMERICANA45,22%
VIVTR519PUTR$ 25,8424,77% OTM 33 d.u.0,25-0.180,254,167%00025,0000.25EUROPÉIA20,40%
VIVTQ495PUTR$ 23,9834,88% OTM 9 d.u.0,01-0.020,01-90,909%0,0700,1411,8000.01EUROPÉIA1,79%
VIVTQ520PUTR$ 25,2338,49% OTM 9 d.u.0,10-0.10,1011,111%0,140,080,2110,0000.1EUROPÉIA11,57%
VIVTQ371PUTR$ 18,4888,23% OTM 9 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,01%
VIVTE445CALLR$ 21,48280,18% ITM 9 d.u.8,6890.773,00000005,990AMERICANA58,26%
VIVTQ445PUTR$ 21,4857,92% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA1,27%
VIVTQ465PUTR$ 22,4853,63% OTM 9 d.u.0,02-0.020,020000000.02EUROPÉIA2,43%
VIVTQ470PUTR$ 22,7398,00% OTM 9 d.u.0,35-0.130,350000000.35EUROPÉIA16,98%
VIVTQ475PUTR$ 22,9898,51% OTM 9 d.u.0,40-0.140,400000000.4EUROPÉIA18,66%
VIVTE480CALLR$ 23,23325,11% ITM 9 d.u.8,5080.722,08000004,240AMERICANA48,93%
VIVTQ480PUTR$ 23,23124,59% OTM 9 d.u.0,80-0.20,800000000.8EUROPÉIA26,96%
VIVTQ485PUTR$ 23,4861,48% OTM 9 d.u.0,11-0.070,1100,2500,50000.11EUROPÉIA9,13%
VIVTE490CALLR$ 23,7397,69% ITM 9 d.u.4,3960.820,03000003,740AMERICANA76,60%
VIVTQ490PUTR$ 23,7348,81% OTM 9 d.u.0,05-0.050,050000000.05EUROPÉIA5,58%
VIVTQ500PUTR$ 24,2370,66% OTM 9 d.u.0,30-0.150,3000,0800,15000.3EUROPÉIA18,20%
VIVTQ510PUTR$ 24,7340,82% OTM 9 d.u.0,07-0.070,070000000.07EUROPÉIA8,32%
VIVTQ499PUTR$ 24,9841,59% OTM 9 d.u.0,10-0.10,100000000.1EUROPÉIA10,96%
VIVTQ530PUTR$ 25,7331,22% OTM 9 d.u.0,09-0.110,0900,1600,31000.09EUROPÉIA12,34%
VIVTQ540PUTR$ 26,2325,78% ATM 9 d.u.0,10-0.140,1000,180,100,25000.1EUROPÉIA15,41%
VIVTQ551PUTR$ 27,4828,40% ATM 9 d.u.0,53-0.460,53000000,010.52EUROPÉIA47,89%
VIVTQ570PUTR$ 27,7323,19% ATM 9 d.u.0,55-0.530,5501,2002,4000,260.29EUROPÉIA55,21%
VIVTE575CALLR$ 27,9824,35% ATM 9 d.u.0,340.390,3400,010,020000.34EUROPÉIA37,38%
VIVTQ580PUTR$ 28,2316,65% ATM 9 d.u.0,75-0.760,7500,250,50000,760EUROPÉIA76,90%
VIVTE600CALLR$ 29,2323,72% OTM 9 d.u.0,060.10,060000000.06AMERICANA9,61%
VIVTE620CALLR$ 30,2323,71% OTM 9 d.u.0,010.020,010000000.01AMERICANA1,99%
VIVTR459PUTR$ 22,8446,22% OTM 33 d.u.0,23-0.10,230000000.23EUROPÉIA13,10%
VIVTR484PUTR$ 24,0934,89% OTM 33 d.u.0,19-0.110,1900,1600,32000.19EUROPÉIA13,32%
VIVTR499PUTR$ 24,8438,11% OTM 33 d.u.0,39-0.180,3900,3300,65000.39EUROPÉIA21,65%
VIVTR509PUTR$ 25,3432,14% OTM 33 d.u.0,34-0.180,340000000.34EUROPÉIA21,70%
VIVTR539PUTR$ 26,8423,15% ATM 33 d.u.0,46-0.30,4600,4900,97000.46EUROPÉIA33,06%