Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/VIVT3

VIVT3 TELEF BRASILON

    • R$ 30,09

    -0,10 arrow -0,331%

    • R$ 30,34

      Máxima

    • R$ 29,80

      Mínima

    • 4.506.500,00

      Volume

    • 17/06/25, 17:51:10

      Último Negócio

    • R$ 30,19

      Abertura

    • R$ 135,48

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 19,52%

      IV (1a)

    • 24,07%

      EWMA (1a)

    • 0,84

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVTF559CALLR$ 27,7170,72% ITM 1 d.u.2,410.972,4116,425%0,270,53057.820,002,380.03AMERICANA96,71%
VIVTT307PUTR$ 30,6021,82% ATM 41 d.u.0,99-0.460,9920,732%00050.990,000,510.48EUROPÉIA49,79%
VIVTG299CALLR$ 29,8518,66% ATM 21 d.u.0,960.650,96-19,328%0,660,011,3023.850,000,240.72AMERICANA62,66%
VIVTH317CALLR$ 31,6018,58% ATM 41 d.u.0,550.370,55-20,29%0,2800,576.796,0000.55AMERICANA34,14%
VIVTF549CALLR$ 27,2172,25% ITM 1 d.u.2,900.992,9018,367%0,250,5005.220,002,880.02AMERICANA98,61%
VIVTF609CALLR$ 30,2138,18% ATM 1 d.u.0,240.450,24-56,364%0,080,1504.401,0000.24AMERICANA43,80%
VIVTG314CALLR$ 31,3516,42% ATM 21 d.u.0,230.270,23-32,353%0,040,0803.809,0000.23AMERICANA25,45%
VIVTC700CALLR$ 34,8115,31% OTM 441 d.u.3,700.693,70-4,393%3,803,394,203.036,0003.7EUROPÉIA61,89%
VIVTT297PUTR$ 29,6023,31% ATM 41 d.u.0,64-0.330,6416,364%0002.880,0000.64EUROPÉIA36,22%
VIVTS575PUTR$ 28,6022,79% OTM 21 d.u.0,18-0.170,1880,00%0,4400,872.802,0000.18EUROPÉIA18,30%
VIVTT292PUTR$ 29,1024,59% ATM 41 d.u.0,53-0.270,53-11,667%0002.650,0000.53EUROPÉIA30,82%
VIVTG294CALLR$ 29,3517,99% ATM 21 d.u.1,280.761,28-20,00%0002.161,000,740.54AMERICANA74,60%
VIVTF599CALLR$ 29,7133,96% ATM 1 d.u.0,500.740,50-29,577%0,020,0301.960,000,380.12AMERICANA72,83%
VIVTH307CALLR$ 30,6020,36% ATM 41 d.u.1,050.541,05-13,934%0,760,201,311.888,0001.05AMERICANA50,47%
VIVTG575CALLR$ 28,6016,34% ITM 21 d.u.1,860.911,86-17,333%0,901,7901.868,001,490.37EUROPÉIA90,02%
VIVTG304CALLR$ 30,3518,37% ATM 21 d.u.0,670.530,67-26,374%0001.838,0000.67AMERICANA50,62%
VIVTF569CALLR$ 28,2148,66% ITM 1 d.u.1,900.981,90-17,391%0,160,3201.702,001,880.02AMERICANA98,24%
VIVTS294PUTR$ 29,3523,16% ATM 21 d.u.0,37-0.290,3737,037%000937,0000.37EUROPÉIA30,81%
VIVTF589CALLR$ 29,2160,01% ATM 1 d.u.1,030.791,03-20,769%000618,000,880.15AMERICANA78,23%
VIVTS304PUTR$ 30,3520,60% ATM 21 d.u.0,68-0.470,6825,926%000544,000,260.42EUROPÉIA49,69%
VIVTG309CALLR$ 30,8518,67% ATM 21 d.u.0,460.410,46-24,59%0,630,350,90544,0000.46AMERICANA38,64%
VIVTO700PUTR$ 34,8122,18% ITM 441 d.u.2,32-0.342,32-14,074%000464,004,720EUROPÉIA44,75%
VIVTF539CALLR$ 26,7196,83% ITM 1 d.u.3,410.983,41-12,564%000341,003,380.03AMERICANA97,33%
VIVTS289PUTR$ 28,8525,56% ATM 21 d.u.0,30-0.230,3066,667%0,3900,78250,0000.3EUROPÉIA24,82%
VIVTH310CALLR$ 31,1019,28% ATM 41 d.u.0,770.450,7710,00%000154,0000.77AMERICANA42,41%
VIVTR599PUTR$ 29,7137,96% ATM 1 d.u.0,13-0.290,13-13,333%000144,0000.13EUROPÉIA29,42%
VIVTS279PUTR$ 27,8524,92% OTM 21 d.u.0,11-0.10,11-31,25%0,1500,30132,0000.11EUROPÉIA11,70%
VIVTT282PUTR$ 28,1024,43% OTM 41 d.u.0,28-0.170,2800,050,090112,0000.28EUROPÉIA19,50%
VIVTR609PUTR$ 30,2132,25% ATM 1 d.u.0,30-0.560,30000060,000,120.18EUROPÉIA57,17%
VIVTS284PUTR$ 28,3523,87% OTM 21 d.u.0,16-0.150,16-50,00%1,430,062,7916,0000.16EUROPÉIA16,18%
VIVTS274PUTR$ 27,3526,35% OTM 21 d.u.0,08-0.080,0800,3800,758,0000.08EUROPÉIA8,70%
VIVTR569PUTR$ 28,2165,72% OTM 1 d.u.0,03-0.060,03-66,667%0,0200,046,0000.03EUROPÉIA6,06%
VIVTR547PUTR$ 26,4695,95% OTM 1 d.u.0,01-0.020,01-88,889%0,0500,092,0000.01EUROPÉIA1,76%
VIVTR549PUTR$ 27,2177,79% OTM 1 d.u.0,01-0.020,0100,090,010,172,0000.01EUROPÉIA2,07%
VIVTR519PUTR$ 25,71114,32% OTM 1 d.u.0,01-0.010,01-87,50%0001,0000.01EUROPÉIA1,56%
VIVTR444PUTR$ 21,96210,86% OTM 1 d.u.0,01-0.010,010000000.01EUROPÉIA1,05%
VIVTR459PUTR$ 22,71334,40% OTM 1 d.u.0,23-0.070,230000000.23EUROPÉIA10,88%
VIVTR484PUTR$ 23,96194,59% OTM 1 d.u.0,04-0.030,040000000.04EUROPÉIA3,58%
VIVTF494CALLR$ 24,46324,71% ITM 1 d.u.6,090.876,09000005,630.46AMERICANA81,94%
VIVTR494PUTR$ 24,46215,21% OTM 1 d.u.0,10-0.050,1000,0300,05000.1EUROPÉIA7,16%
VIVTR499PUTR$ 24,71139,13% OTM 1 d.u.0,01-0.010,010000000.01EUROPÉIA1,36%
VIVTR50PUTR$ 25,09160,96% OTM 1 d.u.0,04-0.030,040000000.04EUROPÉIA4,04%
VIVTR509PUTR$ 25,21175,61% OTM 1 d.u.0,07-0.050,070000000.07EUROPÉIA6,07%
VIVTR527PUTR$ 25,46162,40% OTM 1 d.u.0,06-0.050,060000000.06EUROPÉIA5,62%
VIVTR537PUTR$ 25,96120,04% OTM 1 d.u.0,02-0.020,0200,0500,09000.02EUROPÉIA2,73%
VIVTR529PUTR$ 26,21121,61% OTM 1 d.u.0,03-0.030,0300,010,010000.03EUROPÉIA3,83%
VIVTR539PUTR$ 26,7189,88% OTM 1 d.u.0,01-0.020,0100,3000,59000.01EUROPÉIA1,85%
VIVTR559PUTR$ 27,7189,11% OTM 1 d.u.0,05-0.070,0500,0300,06000.05EUROPÉIA7,37%
VIVTR600PUTR$ 28,4682,95% OTM 1 d.u.0,11-0.140,110000000.11EUROPÉIA14,70%
VIVTR579PUTR$ 28,7146,96% ATM 1 d.u.0,02-0.050,0200,010,010000.02EUROPÉIA5,60%