Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/VIVT3

VIVT3 TELEF BRASILON

    • R$ 50,59

    -0,72 arrow -1,403%

    • R$ 51,39

      Máxima

    • R$ 49,88

      Mínima

    • 2.987.000,00

      Volume

    • 19/03/25, 17:51:36

      Último Negócio

    • R$ 51,32

      Abertura

    • R$ 151,35

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 16,10%

      IV (1a)

    • 24,52%

      EWMA (1a)

    • 0,89

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVTC490CALLR$ 47,05130,93% ITM 2 d.u.4,500.754,50181,25%00040.050,003,540.96EUROPÉIA71,65%
VIVTD483CALLR$ 47,0527,86% ITM 21 d.u.4,350.864,35000021.750,003,540.81EUROPÉIA84,05%
VIVTO560PUTR$ 54,05130,74% ITM 2 d.u.4,50-0.694,5025,00%0002.250,003,461.04EUROPÉIA73,15%
VIVTC480CALLR$ 46,05118,66% ITM 2 d.u.5,100.835,1034,921%0002.040,004,540.56EUROPÉIA80,13%
VIVTD476CALLR$ 46,3025,79% ITM 21 d.u.4,940.924,9400001.976,004,290.65AMERICANA90,29%
VIVTP536PUTR$ 52,3022,56% ATM 21 d.u.1,98-0.621,981,02%0,601,200792,001,710.27EUROPÉIA64,68%
VIVTP496PUTR$ 48,3021,64% ATM 21 d.u.0,30-0.170,30-45,455%0,480,300,65700,0000.3EUROPÉIA18,84%
VIVTC510CALLR$ 49,0586,17% ATM 2 d.u.2,450.682,4517,225%000245,001,540.91EUROPÉIA64,72%
VIVTD531CALLR$ 51,8019,03% ATM 21 d.u.0,820.420,82-8,889%000167,0000.82AMERICANA39,72%
VIVTP498PUTR$ 48,5522,88% ATM 21 d.u.0,40-0.210,40-29,825%0,600,400,80160,0000.4EUROPÉIA22,53%
VIVTP486PUTR$ 47,3019,34% OTM 21 d.u.0,10-0.080,100000100,0000.1EUROPÉIA8,53%
VIVTP488PUTR$ 47,5518,34% OTM 21 d.u.0,10-0.080,10-9,091%000100,0000.1EUROPÉIA8,87%
VIVTC540CALLR$ 52,0536,06% ATM 2 d.u.0,180.20,1800,080,16036,0000.18EUROPÉIA19,22%
VIVTD546CALLR$ 53,3013,82% OTM 21 d.u.0,160.150,16-75,385%0,130,25032,0000.16EUROPÉIA14,54%
VIVTO490PUTR$ 47,0551,18% OTM 2 d.u.0,05-0.050,05-28,571%0,010,0105,0000.05EUROPÉIA5,58%
VIVTC550CALLR$ 53,0533,54% ATM 2 d.u.0,040.060,0433,333%0,100,010,184,0000.04EUROPÉIA5,83%
VIVTO471PUTR$ 45,3055,60% OTM 2 d.u.0,01-0.010,01-95,238%0,0100,021,0000.01EUROPÉIA1,30%
VIVTO441PUTR$ 42,30123,86% OTM 2 d.u.0,11-0.050,110000000.11EUROPÉIA5,75%
VIVTO450PUTR$ 43,0577,42% OTM 2 d.u.0,01-0.010,0100,0100,02000.01EUROPÉIA1,02%
VIVTO460PUTR$ 44,05111,47% OTM 2 d.u.0,17-0.070,170000000.17EUROPÉIA8,78%
VIVTO461PUTR$ 44,3071,79% OTM 2 d.u.0,02-0.020,020000000.02EUROPÉIA1,97%
VIVTO470PUTR$ 45,0557,99% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,26%
VIVTC471CALLR$ 45,30155,84% ITM 2 d.u.6,130.816,13000005,290.84AMERICANA76,84%
VIVTO476PUTR$ 45,80111,59% OTM 2 d.u.0,39-0.140,3900,1300,25000.39EUROPÉIA16,82%
VIVTO480PUTR$ 46,0587,18% OTM 2 d.u.0,20-0.10,200000000.2EUROPÉIA11,80%
VIVTO481PUTR$ 46,30159,45% OTM 2 d.u.1,10-0.241,100000001.1EUROPÉIA28,77%
VIVTC478CALLR$ 46,55140,90% ITM 2 d.u.5,000.775,00000004,040.96EUROPÉIA72,86%
VIVTO486PUTR$ 46,8076,21% OTM 2 d.u.0,20-0.120,200000000.2EUROPÉIA12,96%
VIVTO491PUTR$ 47,3084,08% OTM 2 d.u.0,36-0.170,360000000.36EUROPÉIA19,11%
VIVTC496CALLR$ 47,8074,08% ITM 2 d.u.3,180.823,18000002,790.39AMERICANA80,02%
VIVTO496PUTR$ 47,8056,01% OTM 2 d.u.0,15-0.120,1500,3800,75000.15EUROPÉIA12,87%
VIVTC500CALLR$ 48,05103,92% ITM 2 d.u.3,400.733,4000,130,25002,540.86EUROPÉIA69,89%
VIVTO500PUTR$ 48,0546,58% OTM 2 d.u.0,10-0.10,100000000.1EUROPÉIA10,65%
VIVTC495CALLR$ 48,30118,12% ATM 2 d.u.3,450.693,45000002,291.16AMERICANA65,45%
VIVTO495PUTR$ 48,3043,18% ATM 2 d.u.0,10-0.110,1000,010,020000.1EUROPÉIA11,28%
VIVTC504CALLR$ 48,5573,60% ATM 2 d.u.2,600.752,60000002,040.56AMERICANA72,93%
VIVTO504PUTR$ 48,5549,73% ATM 2 d.u.0,20-0.160,2000,050,100000.2EUROPÉIA17,61%
VIVTO510PUTR$ 49,0542,53% ATM 2 d.u.0,21-0.190,2100,030,050000.21EUROPÉIA20,49%
VIVTO514PUTR$ 49,5556,37% ATM 2 d.u.0,55-0.320,5500,010,010000.55EUROPÉIA34,13%
VIVTC520CALLR$ 50,0530,42% ATM 2 d.u.0,890.670,89000000,540.35EUROPÉIA66,29%
VIVTO520PUTR$ 50,0524,23% ATM 2 d.u.0,20-0.290,200000000.2EUROPÉIA29,66%
VIVTC524CALLR$ 50,5570,90% ATM 2 d.u.1,320.521,32000000,041.28AMERICANA49,89%
VIVTO524PUTR$ 50,5524,75% ATM 2 d.u.0,40-0.460,4000,040,070000.4EUROPÉIA47,14%
VIVTC530CALLR$ 51,0553,74% ATM 2 d.u.0,780.440,7800,6001,20000.78EUROPÉIA42,41%
VIVTC534CALLR$ 51,5560,32% ATM 2 d.u.0,700.380,7000,2400,47000.7AMERICANA36,04%
VIVTO534PUTR$ 51,5521,49% ATM 2 d.u.1,00-0.821,00000000,960.04EUROPÉIA82,58%
VIVTC544CALLR$ 52,5521,48% ATM 2 d.u.0,010.030,0100,260,020,50000.01AMERICANA2,61%
VIVTO544PUTR$ 52,55144,13% ATM 2 d.u.3,70-0.593,70000001,961.74EUROPÉIA63,77%
VIVTC554CALLR$ 53,5530,35% OTM 2 d.u.0,010.020,010000000.01AMERICANA1,88%
VIVTO554PUTR$ 53,55163,34% ITM 2 d.u.4,69-0.624,69000002,961.73EUROPÉIA67,60%