VIVT3 - TELEF BRASILON: Opções e cotação

INÍCIO /VIVT3

VIVT3 TELEF BRASILON

-0,35 -0,682%
- R$ 51,39
  Máxima
- R$ 49,88
  Mínima
- 1.913.900,00
  Volume
- 19/03/25, 15:11:08
  Último Negócio
- R$ 51,32
  Abertura
- R$ 96,90
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
19,04%
IV (1a)

24,52%
EWMA (1a)
0,89
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
VIVTD383	0	R$ 13,07	1	0	0	0	0	38,30	0	0	0	0	0	0	0	VIVTP383
VIVTD388	0	R$ 12,58	1	0	0	0	0	38,80	0	0	0	0	0	0	0	VIVTP388
VIVTD393	0	R$ 12,08	1	0	0	0	0	39,30	0	0	0	0	0	0	0	VIVTP393
VIVTD398	0	R$ 11,59	1	0	0	0	0	39,80	0	0	0	0	0	0	0	VIVTP398
VIVTD403	0	R$ 11,09	1	0	0	0	0	40,30	0	0	0	0	0	0	0	VIVTP403
VIVTD408	0	R$ 10,60	1	0	0	0	0	40,80	0	0	0	0	0	0	0	VIVTP408
VIVTD413	0	R$ 10,11	1	0	0	0	0	41,30	0	0	0	0	0	0	0	VIVTP413
VIVTD431	0	R$ 9,61	1	0	0	0	0	41,80	0	0	0	0	0	0	0	VIVTP431
VIVTD436	0	R$ 9,12	1	0	0	0	0	42,30	0,45	0	0,23	0	0	0	0	VIVTP436
VIVTD438	0	R$ 8,87	1	0	0	0	0	42,55	0	0	0	0	0	0	0	VIVTP438
VIVTD441	0	R$ 8,62	1	0	0	0	0	42,80	0	0	0	0	0	0	0	VIVTP441
VIVTD446	0	R$ 8,13	1	0	0	0	0	43,30	0	0	0	0	0	0	0	VIVTP446
VIVTD448	0	R$ 7,88	1	0	0	0	0	43,55	0	0	0	0	0	0	0	VIVTP448
VIVTD451	0	R$ 7,63	1	0	0	0	0	43,80	0	0	0	0	0	0	0	VIVTP451
VIVTD460	R$ 6,95	R$ 7,38	1	0	0	0	0	44,05	0,30	0	0,15	0	-0.08	0,24	R$ 0,24	VIVTP460
VIVTD456	0	R$ 7,14	1	0	0	0	0	44,30	0	0	0	0	0	0	0	VIVTP456
VIVTD458	0	R$ 6,89	1	0	0	0	0	44,55	1,58	0	0,79	0	0	0	0	VIVTP458
VIVTD461	0	R$ 6,64	1	0	0	0	0	44,80	0	0	0	0	0	0	0	VIVTP461
VIVTD463	0	R$ 6,40	1	0	0	0	0	45,05	0	0	0	0	0	0	0	VIVTP463
VIVTD466	0	R$ 6,15	1	0	0	0	0	45,30	0	0	0	0	0	0	0	VIVTP466
VIVTD468	R$ 6,05	R$ 6,05	0.93	0	0	0	0	45,55	0	0	0	0	0	0	0	VIVTP468
VIVTD471	0	R$ 5,65	1	0	0	0	0	45,80	0,85	0	0,43	0	0	0	0	VIVTP471
VIVTD473	0	R$ 5,41	1	0	0	0	0	46,05	0,45	0	0,23	0	-0.15	0,45	R$ 0,45	VIVTP473
VIVTD476	R$ 4,94	R$ 5,16	1	0	0	0	0	46,30	0	0	0	0	0	0	0	VIVTP476
VIVTD478	R$ 5,10	R$ 5,10	0.9	0	5,01	0,01	10,00	46,55	0,49	0	0,25	0	-0.16	0,50	R$ 0,50	VIVTP478
VIVTD481	0	R$ 4,66	1	0	0	0	0	46,80	0,49	0	0,25	0	-0.09	0,17	R$ 0,17	VIVTP481
VIVTD483	R$ 4,35	R$ 4,42	1	0	0	0	0	47,05	0,75	0	0,38	0	-0.12	0,25	R$ 0,25	VIVTP483
VIVTD486	0	R$ 4,17	1	0	0	0	0	47,30	0	0	0	0	-0.07	0,10	R$ 0,10	VIVTP486
VIVTD488	0	R$ 3,92	1	0	0	0	0	47,55	0,10	0	0,05	-9,091	-0.08	0,10	R$ 0,10	VIVTP488
VIVTD491	0	R$ 3,68	1	0	0	0	0	47,80	0,44	0	0,22	0	0	0	0	VIVTP491
VIVTD493	R$ 3,50	R$ 3,50	0.93	0	0	0	0	48,05	0	0	0	0	0	0	0	VIVTP493
VIVTD496	0	R$ 3,18	1	0	0	0	0	48,30	0,65	0,42	0,54	-23,636	-0.19	0,42	R$ 0,42	VIVTP496
VIVTD498	0	R$ 2,93	1	0	0	0	0	48,55	0,80	0,40	0,60	-29,825	-0.19	0,40	R$ 0,40	VIVTP498
VIVTD501	0	R$ 2,69	1	0	0	0	0	48,80	0,77	0	0,39	0	-0.26	0,80	R$ 0,80	VIVTP501
VIVTD506	R$ 1,75	R$ 2,19	1	0	0,37	0,74	0	49,30	0	0,30	0,15	0	-0.24	0,50	R$ 0,50	VIVTP506
VIVTD495	R$ 0,44	R$ 1,94	1	0	0	0	0	49,55	0	0	0	0	-0.19	0,25	R$ 0,25	VIVTP495
VIVTD511	0	R$ 1,70	1	0	0	0	0	49,80	0	0	0	0	0	0	0	VIVTP511
VIVTD516	0	R$ 1,20	1	0	0	0	0	50,30	0	0	0	0	0	0	0	VIVTP516
VIVTD521	R$ 1,80	R$ 1,80	0.59	0	0,94	0	1,88	50,80	0	0,50	0,25	0	0	0	0	VIVTP521
VIVTD526	0	R$ 0,21	1	0	0	0	0	51,30	0	0	0	0	0	0	0	VIVTP526
VIVTD531	R$ 0,82	R$ 0,82	0.46	-8,889	0,41	0,82	0	51,80	0	0	0	0	-1	0,282	0	VIVTP531
VIVTD536	0	0	0	0	0	0	0	52,30	1,98	1,20	1,59	1,02	-0.56	1,98	R$ 1,98	VIVTP536
VIVTD541	R$ 0,50	R$ 0,50	0.32	0	0	0	0	52,80	0	0	0	0	-1	1,271	0	VIVTP541
VIVTD546	R$ 0,16	R$ 0,16	0.17	-75,385	0,06	0,11	0	53,30	4,49	1,20	2,85	0	-0.79	2,00	R$ 2,00	VIVTP546
VIVTD551	0	0	0	0	0	0	0	53,80	0	0	0	0	-1	2,26	0	VIVTP551
VIVTD561	0	0	0	0	0,26	0	0,51	54,80	0	0	0	0	-1	3,25	0	VIVTP561
VIVTD571	0	0	0	0	0	0	0	55,80	0	0	0	0	-1	4,239	0	VIVTP571
VIVTD581	0	0	0	0	0	0	0	56,80	0	0	0	0	-1	5,228	0	VIVTP581
VIVTD591	0	0	0	0	0	0	0	57,80	0	0	0	0	-1	6,219	R$ 6,13	VIVTP591

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,69 2.273%
AAPL34	R$ 60,62 0.298%
ABCB4	R$ 20,57 -1.011%
ABEV3	R$ 13,66 0.812%
AERI3	R$ 3,69 -5.627%
AGRO3	R$ 22,20 0.589%
ALOS3	R$ 19,67 0.46%
ALPA4	R$ 7,16 3.17%
ALUP11	R$ 30,19 1.65%
AMAR3	R$ 1,56 -1.266%
AMBP3	R$ 126,95 -2.743%
AMER3	R$ 7,00 9.034%
AMZO34	R$ 54,58 -0.311%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,90 5.832%
ASAI3	R$ 7,79 3.179%
AURE3	R$ 7,72 -1.279%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,72 -0.268%
AZZA3	R$ 23,70 3.043%
B3SA3	R$ 12,32 2.326%
BABA34	R$ 28,94 -0.55%
BBAS3	R$ 28,42 -0.246%
BBDC3	R$ 11,31 0.802%
BBDC4	R$ 12,42 0.976%
BBSE3	R$ 40,35 -0.074%
BEEF3	R$ 5,55 1.093%
BERK34	R$ 147,95 -0.37%
BHIA3	R$ 6,54 19.78%
BLAU3	R$ 12,76 1.918%
BMGB4	R$ 3,82 -0.262%
BMOB3	R$ 14,97 0.134%
BOVA11	R$ 129,16 0.702%
BOVB11	R$ 134,77 0.755%
BOVV11	R$ 135,44 0.699%
BPAC11	R$ 35,81 0.675%
BPAN4	R$ 7,59 2.016%
BRAP4	R$ 17,70 -0.562%
BRAV3	R$ 18,34 -0.326%
BRAX11	R$ 110,80 0.408%
BRFS3	R$ 19,53 -0.56%
BRKM5	R$ 11,33 0.98%
BRSR6	R$ 11,18 2.663%
CAML3	R$ 3,82 -1.036%
CASH3	R$ 3,78 5.602%
CBAV3	R$ 5,18 -0.766%
CCRO3	R$ 12,10 1.002%
CEAB3	R$ 11,00 1.943%
CHVX34	R$ 92,00 0.656%
CLSA3	R$ 10,43 0.096%
CMIG3	R$ 15,71 0.899%
CMIG4	R$ 11,46 1.147%
CMIN3	R$ 6,35 1.6%
COCA34	R$ 64,91 -1.457%
COGN3	R$ 1,87 2.186%
CPFE3	R$ 37,99 0%
CPLE3	R$ 9,60 1.695%
CPLE6	R$ 10,60 1.825%
CRFB3	R$ 7,43 0.135%
CSAN3	R$ 7,90 2.731%
CSMG3	R$ 23,95 0%
CSNA3	R$ 10,08 2.335%
CURY3	R$ 24,74 2.021%
CVCB3	R$ 2,03 3.59%
CXSE3	R$ 15,74 0.383%
CYRE3	R$ 23,93 2.178%
DASA3	R$ 1,90 0%
DIRR3	R$ 32,35 2.536%
DXCO3	R$ 5,69 0.353%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,40 -1.996%
EGIE3	R$ 39,15 1.215%
ELET3	R$ 41,58 2.287%
ELET6	R$ 45,15 1.942%
EMBR3	R$ 79,15 1.435%
ENEV3	R$ 12,88 2.385%
ENGI11	R$ 42,53 2.383%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,30 2.085%
ESPA3	R$ 0,72 0%
EVEN3	R$ 6,74 -1.028%
EXCO32	R$ 9,86 -0.303%
EXXO34	R$ 81,03 0.322%
EZTC3	R$ 15,44 1.445%
FESA4	R$ 7,90 0.637%
FLRY3	R$ 11,92 2.494%
GFSA3	R$ 1,30 6.557%
GGBR4	R$ 17,32 0.639%
GGPS3	R$ 14,18 0.283%
GMAT3	R$ 6,81 4.769%
GMCO34	R$ 69,78 2.092%
GOAU4	R$ 9,52 0.741%
GOGL34	R$ 76,88 1.145%
GOLD11	R$ 18,00 -0.222%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,96 3.114%
GSGI34	R$ 104,21 -2.952%
GUAR3	R$ 7,81 4.133%
HAPV3	R$ 2,28 -3.39%
HBOR3	R$ 1,71 0.588%
HBSA3	R$ 2,28 2.242%
HYPE3	R$ 20,13 -0.396%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,17 1.429%
INBR32	R$ 33,33 1.864%
INTB3	R$ 12,23 2.172%
IRBR3	R$ 49,77 3.236%
ISAE4	R$ 23,24 1.087%
ITLC34	R$ 22,85 -6.314%
ITSA4	R$ 9,68 1.044%
ITUB3	R$ 28,59 0.492%
ITUB4	R$ 32,40 0.31%
IVVB11	R$ 357,77 0.23%
JALL3	R$ 4,11 0.489%
JBSS3	R$ 39,00 1.01%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,22 -1.274%
JPMC34	R$ 134,70 1.469%
KEPL3	R$ 7,96 1.144%
KLBN11	R$ 19,99 0.503%
LAVV3	R$ 9,67 0.835%
LEVE3	R$ 29,35 -0.102%
LILY34	R$ 156,64 0.623%
LJQQ3	R$ 2,36 0.855%
LOGG3	R$ 18,52 1.702%
LOGN3	R$ 22,15 -0.449%
LREN3	R$ 12,38 0.324%
LWSA3	R$ 2,74 5.385%
M1TA34	R$ 117,20 -0.408%
MATD3	R$ 3,98 1.79%
MBLY3	R$ 1,27 1.6%
MCDC34	R$ 86,34 -0.369%
MDIA3	R$ 23,57 1.815%
MDNE3	R$ 13,88 0.653%
MEAL3	R$ 1,07 -0.926%
MELI34	R$ 96,85 2.617%
MGLU3	R$ 10,23 1.994%
MILS3	R$ 9,70 0.936%
MLAS3	R$ 1,28 -1.538%
MOVI3	R$ 4,26 3.148%
MRFG3	R$ 15,91 0.696%
MRVE3	R$ 5,15 0%
MSFT34	R$ 91,03 0.753%
MTRE3	R$ 3,31 -0.301%
MULT3	R$ 23,34 0.301%
MYPK3	R$ 13,21 -0.752%
N1VO34	R$ 55,89 -1.237%
NASD11	R$ 15,53 0.779%
NEOE3	R$ 20,78 0.435%
NFLX34	R$ 108,05 2.339%
NTCO3	R$ 9,98 4.942%
NVDC34	R$ 13,97 2.645%
ODPV3	R$ 11,27 1.989%
ONCO3	R$ 5,37 -0.186%
ORVR3	R$ 43,80 1.342%
OXYP34	R$ 45,29 1.004%
P1GR34	R$ 772,52 -4.015%
PAGS34	R$ 9,58 7.883%
PCAR3	R$ 2,53 2.016%
PETR3	R$ 39,55 0.559%
PETR4	R$ 36,13 -0.166%
PETZ3	R$ 4,64 0.433%
PIBB11	R$ 235,13 0.677%
PLPL3	R$ 11,59 2.748%
PNVL3	R$ 8,84 0.227%
POMO4	R$ 7,02 2.778%
POSI3	R$ 5,38 1.128%
PRIO3	R$ 39,42 -0.58%
PSSA3	R$ 41,53 2.899%
PTBL3	R$ 3,56 0.282%
PYPL34	R$ 19,68 1.391%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,88 1.222%
RAIL3	R$ 18,22 0.942%
RAIZ4	R$ 1,83 0.546%
RANI3	R$ 7,51 1.624%
RAPT4	R$ 9,54 2.361%
RDOR3	R$ 28,92 0.942%
RECV3	R$ 16,45 -1.32%
RENT3	R$ 33,11 0.669%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,48 -0.42%
ROXO34	R$ 11,18 2.757%
SANB11	R$ 26,95 0.936%
SANB3	R$ 12,77 0.71%
SAPR11	R$ 28,25 0.821%
SBFG3	R$ 11,80 0.511%
SBSP3	R$ 102,37 2.094%
SEER3	R$ 4,82 2.335%
SEQL3	R$ 2,06 -0.483%
SIMH3	R$ 4,06 0.744%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,74 -3.102%
SMAL11	R$ 95,02 1.031%
SMFT3	R$ 20,61 3.412%
SMTO3	R$ 22,51 -0.398%
SOJA3	R$ 10,57 -2.67%
SPXI11	R$ 348,00 0.17%
SRNA3	R$ 7,86 2.88%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 55,01 0%
TAEE11	R$ 34,47 0.32%
TASA4	R$ 8,33 2.083%
TCSA3	R$ 1,40 -2.098%
TEND3	R$ 14,42 4.266%
TIMS3	R$ 17,14 -0.695%
TMOS34	R$ 60,69 -1.413%
TOTS3	R$ 34,93 0.75%
TRAD3	R$ 5,83 1.568%
TRIS3	R$ 6,67 0%
TSLA34	R$ 41,41 3.889%
TSMC34	R$ 121,51 -0.565%
TTEN3	R$ 14,48 -0.413%
TUPY3	R$ 19,94 -0.895%
UGPA3	R$ 17,37 0.813%
UNIP6	R$ 55,07 2.643%
USIM5	R$ 5,95 1.884%
VALE3	R$ 57,07 -0.765%
VAMO3	R$ 4,22 3.431%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,72 1.431%
VERZ34	R$ 41,49 -0.67%
VISA34	R$ 95,20 0.901%
VIVA3	R$ 19,34 8.469%
VIVT3	R$ 50,96 -0.682%
VLID3	R$ 24,40 1.035%
VULC3	R$ 16,03 0.031%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,29 0.033%
WEGE3	R$ 48,04 0.818%
WIZC3	R$ 6,33 0%
XBOV11	R$ 129,70 0.519%
XPBR31	R$ 88,67 2.331%
YDUQ3	R$ 11,98 -0.663%
ZAMP3	R$ 2,81 0.357%

Lucrar no mercado de opções agora ficou muito mais fácil

VIVT3 TELEF BRASILON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT