Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:45:46

Search Icon
INÍCIO/VIVT3

VIVT3 TELEF BRASILON

    • R$ 50,89

    -0,43 arrow -0,838%

    • R$ 51,39

      Máxima

    • R$ 49,88

      Mínima

    • 1.445.800,00

      Volume

    • 19/03/25, 13:45:38

      Último Negócio

    • R$ 51,32

      Abertura

    • R$ 73,06

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 19,83%

      IV (1a)

    • 24,52%

      EWMA (1a)

    • 0,89

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVTP496PUTR$ 48,3025,65% OTM 21 d.u.0,40-0.190,40-27,273%0,410,400,42400,0000.4EUROPÉIA20,76%
VIVTC490CALLR$ 47,05113,72% ITM 2 d.u.4,500.84,50181,25%00040.050,003,840.66EUROPÉIA76,85%
VIVTD483CALLR$ 47,0512,19% ITM 21 d.u.4,350.994,35000021.750,003,840.51EUROPÉIA99,41%
VIVTO560PUTR$ 54,05143,13% ITM 2 d.u.4,50-0.664,5002,254,5002.250,003,161.34EUROPÉIA70,13%
VIVTC480CALLR$ 46,0592,53% ITM 2 d.u.5,100.95,1034,921%0002.040,004,840.26EUROPÉIA88,17%
VIVTP536PUTR$ 52,3025,72% ATM 21 d.u.1,98-0.571,981,02%1,591,201,98792,001,410.57EUROPÉIA60,23%
VIVTO530PUTR$ 51,0516,20% ATM 2 d.u.0,35-0.560,3500,1800,35350,000,160.19EUROPÉIA56,09%
VIVTC510CALLR$ 49,0572,71% ATM 2 d.u.2,450.732,4517,225%1,232,450245,001,840.61EUROPÉIA70,95%
VIVTC514CALLR$ 49,5565,93% ATM 2 d.u.2,000.692,0011,111%0,631,250200,001,340.66AMERICANA67,09%
VIVTP486PUTR$ 47,3020,43% OTM 21 d.u.0,10-0.070,100000100,0000.1EUROPÉIA8,16%
VIVTP488PUTR$ 47,5519,44% OTM 21 d.u.0,10-0.080,10-9,091%0,0500,10100,0000.1EUROPÉIA8,46%
VIVTD531CALLR$ 51,8017,28% ATM 21 d.u.0,850.450,85-5,556%0,410,82085,0000.85AMERICANA43,52%
VIVTP498PUTR$ 48,5524,34% ATM 21 d.u.0,40-0.20,40-29,825%0,600,400,8080,0000.4EUROPÉIA21,51%
VIVTO471PUTR$ 45,3058,11% OTM 2 d.u.0,01-0.010,01-95,238%0001,0000.01EUROPÉIA1,25%
VIVTO441PUTR$ 42,30127,02% OTM 2 d.u.0,11-0.040,110000000.11EUROPÉIA5,63%
VIVTO450PUTR$ 43,0579,83% OTM 2 d.u.0,01-0.010,0100,0100,02000.01EUROPÉIA0,99%
VIVTO460PUTR$ 44,05114,94% OTM 2 d.u.0,17-0.070,170000000.17EUROPÉIA8,56%
VIVTO461PUTR$ 44,3074,45% OTM 2 d.u.0,02-0.020,020000000.02EUROPÉIA1,91%
VIVTO470PUTR$ 45,0560,52% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,21%
VIVTC471CALLR$ 45,30134,11% ITM 2 d.u.6,130.856,13000005,590.54AMERICANA82,19%
VIVTO476PUTR$ 45,80115,79% OTM 2 d.u.0,39-0.140,3900,1300,25000.39EUROPÉIA16,35%
VIVTO480PUTR$ 46,0590,97% OTM 2 d.u.0,20-0.10,200000000.2EUROPÉIA11,40%
VIVTO481PUTR$ 46,30164,54% OTM 2 d.u.1,10-0.231,100000001.1EUROPÉIA28,14%
VIVTC478CALLR$ 46,55122,77% ITM 2 d.u.5,000.815,00000004,340.66EUROPÉIA77,93%
VIVTO486PUTR$ 46,8080,12% OTM 2 d.u.0,20-0.110,200000000.2EUROPÉIA12,45%
VIVTO490PUTR$ 47,0558,41% OTM 2 d.u.0,07-0.060,0700,030,050000.07EUROPÉIA6,66%
VIVTO491PUTR$ 47,3088,51% OTM 2 d.u.0,36-0.160,360000000.36EUROPÉIA18,37%
VIVTC496CALLR$ 47,8043,63% ITM 2 d.u.3,180.953,18000003,090.09AMERICANA94,72%
VIVTO496PUTR$ 47,8059,95% OTM 2 d.u.0,15-0.110,1500,3800,75000.15EUROPÉIA12,19%
VIVTC500CALLR$ 48,0587,89% ITM 2 d.u.3,400.783,4000,501,00002,840.56EUROPÉIA76,03%
VIVTO500PUTR$ 48,0550,32% OTM 2 d.u.0,10-0.090,100000000.1EUROPÉIA10,00%
VIVTC495CALLR$ 48,30104,28% ITM 2 d.u.3,450.733,45000002,590.86AMERICANA70,09%
VIVTO495PUTR$ 48,3046,98% OTM 2 d.u.0,10-0.10,1000,010,020000.1EUROPÉIA10,53%
VIVTC504CALLR$ 48,5555,00% ATM 2 d.u.2,600.842,60000002,340.26AMERICANA83,08%
VIVTO504PUTR$ 48,5554,08% ATM 2 d.u.0,20-0.150,2000,050,100000.2EUROPÉIA16,50%
VIVTO510PUTR$ 49,0547,14% ATM 2 d.u.0,21-0.180,2100,030,050000.21EUROPÉIA18,93%
VIVTO514PUTR$ 49,5562,21% ATM 2 d.u.0,55-0.30,5500,010,010000.55EUROPÉIA31,83%
VIVTO520PUTR$ 50,0529,62% ATM 2 d.u.0,20-0.250,2000,080,150000.2EUROPÉIA25,57%
VIVTC524CALLR$ 50,5561,78% ATM 2 d.u.1,320.571,3200,440,87000,340.98AMERICANA54,50%
VIVTO524PUTR$ 50,5531,91% ATM 2 d.u.0,40-0.390,4000,040,070000.4EUROPÉIA39,82%
VIVTC530CALLR$ 51,0545,99% ATM 2 d.u.0,780.490,7800,6001,20000.78EUROPÉIA47,13%
VIVTC534CALLR$ 51,5553,51% ATM 2 d.u.0,700.410,7000,2400,47000.7AMERICANA39,26%
VIVTO534PUTR$ 51,5535,84% ATM 2 d.u.1,00-0.641,00000000,660.34EUROPÉIA65,07%
VIVTC540CALLR$ 52,0531,20% ATM 2 d.u.0,180.220,1800,090,180000.18EUROPÉIA21,55%
VIVTO540PUTR$ 52,0539,10% ATM 2 d.u.1,40-0.731,4000,601,20001,160.24EUROPÉIA73,73%
VIVTC544CALLR$ 52,5518,57% ATM 2 d.u.0,010.030,0100,110,010,20000.01AMERICANA2,96%
VIVTO544PUTR$ 52,55153,88% ATM 2 d.u.3,70-0.563,70000001,662.04EUROPÉIA61,61%
VIVTC550CALLR$ 53,0528,33% ATM 2 d.u.0,030.060,0300,110,040,18000.03EUROPÉIA5,27%
VIVTC554CALLR$ 53,5527,59% ATM 2 d.u.0,010.020,010000000.01AMERICANA2,05%
VIVTO554PUTR$ 53,55173,87% ATM 2 d.u.4,69-0.64,69000002,662.03EUROPÉIA65,53%