Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/VIVT3

VIVT3 TELEF BRASILON

    • R$ 45,40

    0,29 arrow +0,643%

    • R$ 45,94

      Máxima

    • R$ 44,97

      Mínima

    • 2.744.300,00

      Volume

    • 13/05/24, 17:59:50

      Último Negócio

    • R$ 45,11

      Abertura

    • R$ 125,13

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 16,30%

      IV (1a)

    • 21,67%

      EWMA (1a)

    • 0,63

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VIVTF453CALLR$ 41,2725,06% ITM 28 d.u.4,880.914,88-55,837%0007.320,004,130.75AMERICANA89,85%
VIVTR473PUTR$ 46,2714,76% ATM 28 d.u.1,00-0.531,00-18,033%0,010,0105.360,000,870.13EUROPÉIA54,65%
VIVTR541PUTR$ 53,0214,79% ITM 28 d.u.6,861-16,81136,458%0004.092,007,620EUROPÉIA99,80%
VIVTR458PUTR$ 44,7718,32% ATM 28 d.u.0,57-0.310,57-12,308%0,450,100,803.509,0000.57EUROPÉIA33,18%
VIVTR468PUTR$ 45,7717,57% ATM 28 d.u.0,92-0.450,92-4,167%1,110,202,023.062,000,370.55EUROPÉIA46,86%
VIVTF495CALLR$ 48,2716,50% OTM 28 d.u.0,280.20,2840,00%0002.850,0000.28AMERICANA18,96%
VIVTR463PUTR$ 45,2717,61% ATM 28 d.u.0,71-0.370,71-10,127%0,4000,801.888,0000.71EUROPÉIA39,53%
VIVTF463CALLR$ 45,2720,06% ATM 28 d.u.1,630.611,6300,010,0101.630,000,131.5AMERICANA58,92%
VIVTF478CALLR$ 46,7716,29% ATM 28 d.u.0,680.40,6828,302%0,6801,361.366,0000.68AMERICANA37,88%
VIVTF483CALLR$ 47,2713,64% ATM 28 d.u.0,370.290,37-2,632%0,430,250,60794,0000.37AMERICANA27,66%
VIVTQ470PUTR$ 45,8022,85% ATM 4 d.u.0,69-0.590,69-11,538%000759,000,400.29EUROPÉIA59,77%
VIVTR478PUTR$ 46,7715,10% ATM 28 d.u.1,31-0.611,31-5,755%0,200,390749,001,370EUROPÉIA62,89%
VIVTQ540PUTR$ 52,8080,84% ITM 4 d.u.7,45-0.927,4579,518%1,753,500745,007,400.05EUROPÉIA93,49%
VIVTR499PUTR$ 49,777,63% ITM 28 d.u.3,657-13,65-8,75%0,370,730730,004,370EUROPÉIA99,89%
VIVTF541CALLR$ 53,0221,21% OTM 28 d.u.0,030.030,03-70,00%0,2600,52536,0000.03AMERICANA2,14%
VIVTF488CALLR$ 47,7715,75% ATM 28 d.u.0,350.250,3529,63%000535,0000.35AMERICANA23,56%
VIVTF473CALLR$ 46,2716,86% ATM 28 d.u.0,920.480,9212,195%000444,0000.92AMERICANA45,67%
VIVTQ485PUTR$ 47,3035,21% ATM 4 d.u.2,017-0.81,65-19,512%0,210,410330,001,900EUROPÉIA81,59%
VIVTG451CALLR$ 44,9913,31% ATM 48 d.u.1,960.731,968,889%000196,000,411.55AMERICANA71,01%
VIVTS456PUTR$ 45,4918,75% ATM 48 d.u.1,01-0.371,010000181,000,090.92EUROPÉIA40,61%
VIVTF458CALLR$ 44,7714,02% ATM 28 d.u.1,620.741,62-7,429%0,440,870162,000,630.99AMERICANA72,07%
VIVTQ453PUTR$ 44,0525,60% ATM 4 d.u.0,12-0.150,12-36,842%000120,0000.12EUROPÉIA16,26%
VIVTS466PUTR$ 46,4914,47% ATM 48 d.u.1,12-0.481,120000112,001,090.03EUROPÉIA50,61%
VIVTR443PUTR$ 40,2721,91% OTM 28 d.u.0,04-0.030,0400,070,010,12100,0000.04EUROPÉIA3,57%
VIVTT441PUTR$ 43,9417,10% ATM 68 d.u.0,50-0.210,50-33,333%000100,0000.5EUROPÉIA23,63%
VIVTE475CALLR$ 46,3021,86% ATM 4 d.u.0,200.270,2011,111%00098,0000.2AMERICANA25,73%
VIVTQ465PUTR$ 45,3021,55% ATM 4 d.u.0,40-0.430,40-32,203%00080,0000.4EUROPÉIA44,29%
VIVTF49CALLR$ 49,2715,88% OTM 28 d.u.0,120.110,12-40,00%00072,0000.12AMERICANA9,70%
VIVTE465CALLR$ 45,3024,06% ATM 4 d.u.0,650.560,6530,00%00065,000,100.55AMERICANA55,00%
VIVTF502CALLR$ 49,0215,69% OTM 28 d.u.0,140.120,14-17,647%0,0800,1664,0000.14AMERICANA11,18%
VIVTM420PUTR$ 39,9819,95% OTM 173 d.u.0,30-0.080,3015,385%00056,0000.3EUROPÉIA11,00%
VIVTE490CALLR$ 47,8025,49% OTM 4 d.u.0,040.060,04-55,556%00020,0000.04AMERICANA5,99%
VIVTE550CALLR$ 53,8078,47% OTM 4 d.u.0,090.050,09200,00%0009,0000.09AMERICANA4,04%
VIVTR453PUTR$ 41,2721,85% OTM 28 d.u.0,09-0.060,0900,0600,119,0000.09EUROPÉIA7,06%
VIVTF522CALLR$ 51,0219,12% OTM 28 d.u.0,070.060,0701,510,013,007,0000.07AMERICANA5,09%
VIVTE49CALLR$ 49,3029,70% OTM 4 d.u.0,010.020,01-87,50%0006,0000.01AMERICANA1,51%
VIVTE530CALLR$ 51,8044,79% OTM 4 d.u.0,010.010,0100,4300,855,0000.01AMERICANA0,99%
VIVTE495CALLR$ 48,3023,13% OTM 4 d.u.0,010.020,01-99,63%0003,0000.01AMERICANA1,93%
VIVTE520CALLR$ 50,8038,94% OTM 4 d.u.0,010.010,01-50,00%0,2000,403,0000.01AMERICANA1,15%
VIVTE500CALLR$ 48,8029,51% OTM 4 d.u.0,020.030,02-84,615%0002,0000.02AMERICANA2,84%
VIVTE445CALLR$ 42,80420,16% ITM 4 d.u.10,600.6510,60000002,608AMERICANA44,06%
VIVTQ445PUTR$ 42,8023,74% OTM 4 d.u.0,01-0.020,010000000.01EUROPÉIA2,14%
VIVTE447CALLR$ 43,05188,16% ITM 4 d.u.5,500.645,50000002,353.15EUROPÉIA54,55%
VIVTQ447PUTR$ 43,0521,79% OTM 4 d.u.0,01-0.020,0100,010,010000.01EUROPÉIA2,29%
VIVTE453CALLR$ 44,0524,79% ATM 4 d.u.1,550.851,55000001,350.2EUROPÉIA84,54%
VIVTE470CALLR$ 45,80142,60% ATM 4 d.u.3,110.523,110000003.11AMERICANA44,94%
VIVTE480CALLR$ 46,8030,08% ATM 4 d.u.0,230.230,2300,010,010000.23AMERICANA22,18%
VIVTQ480PUTR$ 46,8041,52% ATM 4 d.u.1,75-0.71,75000001,400.35EUROPÉIA71,48%
VIVTE485CALLR$ 47,30130,64% ATM 4 d.u.2,220.442,220000002.22AMERICANA37,49%
VIVTQ490PUTR$ 47,8041,10% ITM 4 d.u.2,52-0.822,5201,002,00002,400.12EUROPÉIA83,67%