Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:48:45

Search Icon
INÍCIO/VIVT3

VIVT3 TELEF BRASILON

    • R$ 50,39

    -0,92 arrow -1,793%

    • R$ 51,39

      Máxima

    • R$ 49,88

      Mínima

    • 1.160.800,00

      Volume

    • 19/03/25, 12:48:43

      Último Negócio

    • R$ 51,32

      Abertura

    • R$ 58,62

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 21,75%

      IV (1a)

    • 24,52%

      EWMA (1a)

    • 0,89

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVTC490CALLR$ 47,05141,17% ITM 2 d.u.4,500.734,50181,25%00040.050,003,341.16EUROPÉIA68,82%
VIVTD483CALLR$ 47,0532,51% ITM 21 d.u.4,350.814,35000021.750,003,341.01EUROPÉIA78,79%
VIVTO560PUTR$ 54,05121,63% ITM 2 d.u.4,50-0.724,5002,254,5002.250,003,660.84EUROPÉIA75,54%
VIVTC480CALLR$ 46,05132,13% ITM 2 d.u.5,100.85,1034,921%0002.040,004,340.76EUROPÉIA76,27%
VIVTD476CALLR$ 46,3032,15% ITM 21 d.u.4,940.864,9400001.976,004,090.85AMERICANA83,71%
VIVTP536PUTR$ 52,3020,19% ATM 21 d.u.1,98-0.661,981,02%1,591,201,98792,001,910.07EUROPÉIA68,49%
VIVTC510CALLR$ 49,0594,19% ATM 2 d.u.2,450.652,4517,225%1,232,450245,001,341.11EUROPÉIA61,47%
VIVTC514CALLR$ 49,5585,25% ATM 2 d.u.2,000.612,0011,111%0,631,250200,000,841.16AMERICANA57,81%
VIVTP486PUTR$ 47,3018,61% OTM 21 d.u.0,10-0.080,100000100,0000.1EUROPÉIA8,81%
VIVTP488PUTR$ 47,5517,60% OTM 21 d.u.0,10-0.080,10-9,091%0,0500,10100,0000.1EUROPÉIA9,18%
VIVTD531CALLR$ 51,8021,01% ATM 21 d.u.0,850.40,85-5,556%0,410,82085,0000.85AMERICANA37,95%
VIVTP498PUTR$ 48,5521,88% ATM 21 d.u.0,40-0.210,40-29,825%0,600,400,8040,0000.4EUROPÉIA23,30%
VIVTO471PUTR$ 45,3053,90% OTM 2 d.u.0,01-0.010,01-95,238%0001,0000.01EUROPÉIA1,34%
VIVTO441PUTR$ 42,30121,73% OTM 2 d.u.0,11-0.050,110000000.11EUROPÉIA5,83%
VIVTO450PUTR$ 43,0575,76% OTM 2 d.u.0,01-0.010,0100,0100,02000.01EUROPÉIA1,03%
VIVTO460PUTR$ 44,05109,11% OTM 2 d.u.0,17-0.070,170000000.17EUROPÉIA8,93%
VIVTO461PUTR$ 44,3070,00% OTM 2 d.u.0,02-0.020,020000000.02EUROPÉIA2,01%
VIVTO470PUTR$ 45,0556,32% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,29%
VIVTC471CALLR$ 45,30168,39% ITM 2 d.u.6,130.796,13000005,091.04AMERICANA73,95%
VIVTO476PUTR$ 45,80108,76% OTM 2 d.u.0,39-0.150,3900,1300,25000.39EUROPÉIA17,16%
VIVTO480PUTR$ 46,0584,61% OTM 2 d.u.0,20-0.110,200000000.2EUROPÉIA12,08%
VIVTO481PUTR$ 46,30155,99% OTM 2 d.u.1,10-0.251,100000001.1EUROPÉIA29,22%
VIVTC478CALLR$ 46,55151,65% ITM 2 d.u.5,000.755,00000003,841.16EUROPÉIA70,08%
VIVTO486PUTR$ 46,8073,56% OTM 2 d.u.0,20-0.120,200000000.2EUROPÉIA13,33%
VIVTO490PUTR$ 47,0552,76% OTM 2 d.u.0,07-0.070,0700,030,050000.07EUROPÉIA7,25%
VIVTO491PUTR$ 47,3081,07% OTM 2 d.u.0,36-0.180,360000000.36EUROPÉIA19,65%
VIVTC496CALLR$ 47,8086,44% ITM 2 d.u.3,180.773,18000002,590.59AMERICANA74,54%
VIVTO496PUTR$ 47,8053,34% OTM 2 d.u.0,15-0.120,1500,3800,75000.15EUROPÉIA13,38%
VIVTC500CALLR$ 48,05113,32% ATM 2 d.u.3,400.73,4000,501,00002,341.06EUROPÉIA66,67%
VIVTO500PUTR$ 48,0544,04% ATM 2 d.u.0,10-0.10,100000000.1EUROPÉIA11,15%
VIVTC495CALLR$ 48,30126,61% ATM 2 d.u.3,450.673,45000002,091.36AMERICANA62,87%
VIVTO495PUTR$ 48,3040,59% ATM 2 d.u.0,10-0.110,1000,010,020000.1EUROPÉIA11,86%
VIVTC504CALLR$ 48,5583,40% ATM 2 d.u.2,600.712,60000001,840.76AMERICANA68,35%
VIVTO504PUTR$ 48,5546,75% ATM 2 d.u.0,20-0.170,2000,050,100000.2EUROPÉIA18,48%
VIVTO510PUTR$ 49,0539,35% ATM 2 d.u.0,21-0.210,2100,030,050000.21EUROPÉIA21,75%
VIVTO514PUTR$ 49,5552,30% ATM 2 d.u.0,55-0.340,5500,010,010000.55EUROPÉIA35,96%
VIVTC520CALLR$ 50,0537,91% ATM 2 d.u.0,890.60,8900,450,89000,340.55EUROPÉIA58,48%
VIVTO520PUTR$ 50,0520,33% ATM 2 d.u.0,20-0.330,2000,080,150000.2EUROPÉIA33,66%
VIVTC524CALLR$ 50,5576,61% ATM 2 d.u.1,320.51,3200,440,870001.32AMERICANA47,39%
VIVTO524PUTR$ 50,5519,15% ATM 2 d.u.0,40-0.550,4000,040,07000,160.24EUROPÉIA55,32%
VIVTC530CALLR$ 51,0558,62% ATM 2 d.u.0,780.420,7800,6001,20000.78EUROPÉIA39,92%
VIVTC534CALLR$ 51,5564,69% ATM 2 d.u.0,700.360,700000000.7AMERICANA34,24%
VIVTC540CALLR$ 52,0539,20% ATM 2 d.u.0,180.190,1800,090,180000.18EUROPÉIA17,98%
VIVTO540PUTR$ 52,0539,28% ATM 2 d.u.1,787-0.811,4000,601,20001,660EUROPÉIA81,97%
VIVTC544CALLR$ 52,5523,40% ATM 2 d.u.0,010.030,0100,110,010,20000.01AMERICANA2,42%
VIVTO544PUTR$ 52,55137,26% ATM 2 d.u.3,70-0.613,70000002,161.54EUROPÉIA65,39%
VIVTC550CALLR$ 53,0533,73% OTM 2 d.u.0,030.050,0300,110,040,18000.03EUROPÉIA4,53%
VIVTC554CALLR$ 53,5532,18% OTM 2 d.u.0,010.020,010000000.01AMERICANA1,79%
VIVTO554PUTR$ 53,55155,89% ITM 2 d.u.4,69-0.644,69000003,161.53EUROPÉIA69,14%
VIVTC560CALLR$ 54,0540,49% OTM 2 d.u.0,020.030,0200,010,010000.02EUROPÉIA2,66%