Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/06/26, 19:45:00

Search Icon
INÍCIO/VIVT3

VIVT3 TELEF BRASILON

    • R$ 33,14

    -0,39 arrow -1,163%

    • R$ 34,22

      Máxima

    • R$ 33,08

      Mínima

    • 2.160.300,00

      Volume

    • 15/06/26, 17:59:51

      Último Negócio

    • R$ 34,01

      Abertura

    • R$ 72,38

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 23,71%

      IV (1a)

    • 24,72%

      EWMA (1a)

    • 0,81

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VIVTG500R$ 11,531
000021,880000
000VIVTS50
VIVTG2590R$ 9,061
000024,380000
000VIVTS259
VIVTG2640R$ 8,571
000024,880000
000VIVTS264
VIVTG2690R$ 8,071
000025,380000
000VIVTS269
VIVTG274R$ 10,10R$ 10,100.78
000025,880000
000VIVTS274
VIVTG279R$ 14,73R$ 14,730.77
000026,380000
000VIVTS279
VIVTG284R$ 15,34R$ 15,340.77
000026,880000
000VIVTS284
VIVTG289R$ 10,60R$ 10,600.74
000027,380000
000VIVTS289
VIVTG2940R$ 5,601
000027,880000
-0.040,07R$ 0,07VIVTS294
VIVTG301R$ 7,20R$ 7,200.73
000028,630000
-0.050,07R$ 0,07VIVTS301
VIVTG3030R$ 4,621
000028,880,0800,040
000VIVTS303
VIVTG306R$ 5,93R$ 5,930.75
000029,131,0800,540
000VIVTS306
VIVTG3080R$ 4,121
000029,380000
-0.070,11R$ 0,11VIVTS308
VIVTG3110R$ 3,871
000029,630000
-0.090,14R$ 0,14VIVTS311
VIVTG313R$ 3,90R$ 3,900.86
000029,880,2200,110
-0.090,14R$ 0,14VIVTS313
VIVTG316R$ 4,99R$ 4,990.72
000030,130,2100,110
-0.110,18R$ 0,18VIVTS316
VIVTG3180R$ 3,131
000030,380,2100,119,091
-0.10,12R$ 0,12VIVTS318
VIVTG321R$ 4,60R$ 4,600.69
000030,630000
-0.130,19R$ 0,19VIVTS321
VIVTG323R$ 3,06R$ 3,060.8
000030,880000
-0.140,20R$ 0,20VIVTS323
VIVTG3260R$ 2,391
000031,130000
-0.170,25R$ 0,25VIVTS326
VIVTG3280R$ 2,151
000031,3800,110,06-25,00
-0.140,15R$ 0,15VIVTS328
VIVTG331R$ 3,08R$ 3,080.68
000031,630,560,150,36-47,222
-0.170,19R$ 0,19VIVTS331
VIVTG3330R$ 1,651
000031,880,5500,280
-0.20,23R$ 0,23VIVTS333
VIVTG336R$ 2,05R$ 2,050.69
000032,130000
-0.230,29R$ 0,29VIVTS336
VIVTG338R$ 1,65R$ 1,650.7
000032,3800040,00
-0.290,42R$ 0,42VIVTS338
VIVTG341R$ 1,60R$ 1,600.65
000032,6300,350,18-14,634
-0.30,35R$ 0,35VIVTS341
VIVTG343R$ 1,97R$ 1,970.59
000032,880,6000,30-16,667
-0.340,40R$ 0,40VIVTS343
VIVTG346R$ 1,64R$ 1,640.57
000033,130,910,100,51-1,818
-0.40,54R$ 0,54VIVTS346
VIVTG348R$ 1,44R$ 1,440.54
000033,380,8000,4022,951
-0.450,75R$ 0,75VIVTS348
VIVTG351R$ 1,25R$ 1,250.51
00,140,28033,6300,190,1013,846
-0.510,74R$ 0,74VIVTS351
VIVTG353R$ 1,18R$ 1,180.48
01,3102,6233,88000-13,253
-0.590,72R$ 0,72VIVTS353
VIVTG356R$ 0,90R$ 0,900.44
23,28800034,130000
-0.670,83R$ 0,83VIVTS356
VIVTG358R$ 0,72R$ 0,720.4
-17,24100034,3800,050,030
-0.681,15R$ 1,15VIVTS358
VIVTG361R$ 0,58R$ 0,580.35
000034,6300,120,060
-0.811,19R$ 1,19VIVTS361
VIVTG363R$ 0,50R$ 0,500.32
-25,3730,440,350,5234,88000-26,087
-11,311R$ 1,19VIVTS363
VIVTG366R$ 0,48R$ 0,480.3
-4,000,3300,6535,13000-14,508
-0.861,65R$ 1,65VIVTS366
VIVTG368R$ 0,50R$ 0,500.29
13,63600035,3800,150,080
-11,805R$ 1,65VIVTS368
VIVTG371R$ 0,40R$ 0,400.25
02,5005,0035,6300,560,280
-0.922,105R$ 1,55VIVTS371
VIVTG373R$ 0,36R$ 0,360.23
000035,8801,400,700
-12,299R$ 2,19VIVTS373
VIVTG376R$ 0,32R$ 0,320.21
00,310,010,6036,1300,610,3121,951
-12,546R$ 2,50VIVTS376
VIVTG378R$ 0,20R$ 0,200.16
00,2300,4536,3800014,592
-12,792R$ 2,67VIVTS378
VIVTG381R$ 0,14R$ 0,140.12
-33,33300036,630000
-0.963,069R$ 3,01VIVTS381
VIVTG383R$ 0,13R$ 0,130.11
-18,750,040,08036,880000
-13,2860VIVTS383
VIVTG390R$ 0,30R$ 0,300.17
000037,3801,030,520
-0.943,835R$ 3,23VIVTS390
VIVTG395R$ 0,09R$ 0,090.08
000037,88000-6,417
-0.814,693R$ 3,50VIVTS395
VIVTG400R$ 0,08R$ 0,080.07
14,2860,0900,1838,380000
-0.785,39R$ 4,00VIVTS400
VIVTG405R$ 0,01R$ 0,010.01
000038,880000
-15,262R$ 2,00VIVTS405
VIVTG410R$ 0,38R$ 0,380.16
00,2800,5539,38000-1,786
-15,755R$ 5,50VIVTS410
VIVTG415000
000039,880000
-16,249R$ 5,58VIVTS415
VIVTG420000
000040,380000
-16,7430VIVTS420
VIVTG425000
000040,880000
-17,2370VIVTS425
VIVTG430000
000041,380000
-17,733R$ 7,55VIVTS430
VIVTG435R$ 0,09R$ 0,090.05
00,1300,2541,880000
-18,2250VIVTS435
VIVTG440000
000042,380000
-0.7210,279R$ 6,94VIVTS440
VIVTG445R$ 0,10R$ 0,100.05
000042,880000
-0.969,29R$ 9,29VIVTS445
VIVTG450000
000043,380000
-19,7060VIVTS450
VIVTG455R$ 0,48R$ 0,480.14
000043,880000
-110,200VIVTS455
VIVTG460000
000044,380000
-110,6940VIVTS460
VIVTG465R$ 0,04R$ 0,040.02
000044,880000
-111,1880VIVTS465