VIVT3 - TELEF BRASILON: Opções e cotação

INÍCIO /VIVT3

VIVT3 TELEF BRASILON

0,10 +0,318%
- R$ 31,75
  Máxima
- R$ 31,24
  Mínima
- 3.552.000,00
  Volume
- 01/08/25, 18:39:38
  Último Negócio
- R$ 31,64
  Abertura
- R$ 112,06
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
21,67%
IV (1a)

22,53%
EWMA (1a)
0,81
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Strike	Ask	Bid	Mid	Delta	Teórico	Último	Código
VIVTJ527	R$ 9,50	R$ 9,50	0.85	0	0	0	23,85	0	0	0	-0.04	0,12	R$ 0,12	VIVTV527
VIVTJ259	0	R$ 6,44	1	0	0	0	25,85	0	0	0	0	0	0	VIVTV259
VIVTJ264	0	R$ 5,95	1	0	0	0	26,35	0	0	0	0	0	0	VIVTV264
VIVTJ266	0	R$ 5,71	1	0	0	0	26,60	0	0	0	0	0	0	VIVTV266
VIVTJ269	R$ 5,36	R$ 5,47	1	0	0	0	26,85	0	0	0	0	0	0	VIVTV269
VIVTJ271	0	R$ 5,22	1	0	0	0	27,10	0,20	0	0,10	0	0	0	VIVTV271
VIVTJ274	R$ 4,80	R$ 4,98	1	0	0	0	27,35	1,59	0	0,80	0	0	0	VIVTV274
VIVTJ276	0	R$ 4,74	1	0	0	0	27,60	0	0	0	0	0	0	VIVTV276
VIVTJ279	0	R$ 4,50	1	0	0	0	27,85	0,55	0	0,28	-0.14	0,35	R$ 0,35	VIVTV279
VIVTJ281	0	R$ 4,25	1	0	0	0	28,10	0	0	0	0	0	0	VIVTV281
VIVTJ284	0	R$ 4,01	1	0	0	0	28,35	0	0	0	0	0	0	VIVTV284
VIVTJ286	0	R$ 3,77	1	0	0	0	28,60	0	0	0	0	0	0	VIVTV286
VIVTJ289	0	R$ 3,52	1	0	0	0	28,85	0	0	0	0	0	0	VIVTV289
VIVTJ291	0	R$ 3,28	1	0	0	0	29,10	0	0	0	0	0	0	VIVTV291
VIVTJ296	0	R$ 2,79	1	0	0	0	29,60	0	0,13	0,07	-0.2	0,45	R$ 0,45	VIVTV296
VIVTJ301	0	R$ 2,31	1	0	0	0	30,10	0	0	0	0	0	0	VIVTV301
VIVTJ306	0	R$ 1,82	1	0	0	0	30,60	0	0	0	0	0	0	VIVTV306
VIVTJ311	R$ 1,94	R$ 1,94	0.69	97,959	0	0	31,10	0	0	0	0	0	0	VIVTV311
VIVTJ316	0	R$ 0,85	1	0	0	0	31,60	0	0	0	0	0	0	VIVTV316
VIVTJ321	0	R$ 0,36	1	0	0	0	32,10	0	0	0	0	0	0	VIVTV321
VIVTJ326	0	0	0	0	0,33	0,66	32,60	0	0	0	-1	0,124	0	VIVTV326
VIVTJ331	0	0	0	0	0	0	33,10	0	0	0	-1	0,611	0	VIVTV331
VIVTJ336	0	0	0	0	0	0	33,60	0	0	0	-1	1,097	0	VIVTV336
VIVTJ341	R$ 0,45	R$ 0,45	0.29	0	0	0	34,10	0	0	0	-1	1,583	0	VIVTV341
VIVTJ346	0	0	0	0	0	0	34,60	0	0	0	-1	2,069	0	VIVTV346
VIVTJ351	0	0	0	0	0	0	35,10	0	0	0	-1	2,556	0	VIVTV351
VIVTJ356	0	0	0	0	0	0	35,60	0	0	0	-1	3,042	0	VIVTV356
VIVTJ361	0	0	0	0	0	0	36,10	0	0	0	-1	3,528	0	VIVTV361

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 118,76 -4.071%
AAPL34	R$ 55,56 -4.503%
ABCB4	R$ 21,24 -1.621%
ABEV3	R$ 12,29 -1.364%
AERI3	R$ 4,37 0.46%
AGRO3	R$ 20,48 -0.438%
ALOS3	R$ 21,54 1.079%
ALPA4	R$ 8,67 1.285%
ALUP11	R$ 29,73 0.78%
AMAR3	R$ 1,24 0%
AMBP3	R$ 136,39 4.226%
AMER3	R$ 5,15 -0.579%
AMZO34	R$ 59,28 -7.375%
ANIM3	R$ 3,70 1.648%
ARML3	R$ 3,63 2.542%
ASAI3	R$ 9,71 3.188%
AURA33	R$ 45,70 2.466%
AURE3	R$ 9,56 3.128%
AURE99	R$ 7,44 0%
AZUL4	R$ 0,67 0%
AZZA3	R$ 35,20 -1.345%
B3SA3	R$ 12,50 -0.636%
BABA34	R$ 23,00 -3.846%
BBAS3	R$ 18,42 -6.497%
BBDC3	R$ 13,28 -0.896%
BBDC4	R$ 15,50 -0.193%
BBSE3	R$ 33,43 -0.801%
BEEF3	R$ 4,95 0.202%
BERK34	R$ 130,50 -1.843%
BHIA3	R$ 3,05 -1.613%
BLAU3	R$ 12,30 -0.405%
BMGB4	R$ 3,45 0%
BMOB3	R$ 20,23 -0.785%
BOVA11	R$ 129,70 -0.139%
BOVB11	R$ 134,95 -0.472%
BOVV11	R$ 136,30 -0.154%
BPAC11	R$ 39,02 -0.281%
BPAN4	R$ 7,71 -1.027%
BRAP4	R$ 15,74 0%
BRAV3	R$ 19,30 -2.229%
BRAX11	R$ 113,38 1.741%
BRFS3	R$ 20,38 1.646%
BRKM5	R$ 8,55 -1.95%
BRSR6	R$ 10,70 -2.461%
CAML3	R$ 4,53 -0.22%
CASH3	R$ 5,45 -4.049%
CBAV3	R$ 4,56 -2.564%
CEAB3	R$ 17,08 3.704%
CHVX34	R$ 84,45 -0.166%
CMIG3	R$ 14,81 0.611%
CMIG4	R$ 10,31 -0.194%
CMIN3	R$ 5,01 -0.595%
COCA34	R$ 63,51 -0.75%
COGN3	R$ 2,75 -0.362%
CPFE3	R$ 38,05 0.369%
CPLE3	R$ 11,14 0.906%
CPLE6	R$ 11,93 0.59%
CSAN3	R$ 5,82 -1.855%
CSMG3	R$ 25,84 -0.077%
CSNA3	R$ 7,60 -5.237%
CURY3	R$ 29,86 1.427%
CVCB3	R$ 2,34 -0.847%
CXSE3	R$ 13,74 -0.29%
CYRE3	R$ 24,42 -0.408%
DASA3	R$ 1,26 1.613%
DIRR3	R$ 39,40 1.052%
DXCO3	R$ 5,61 -0.708%
E1MR34	R$ 785,00 -5.548%
ECOR3	R$ 6,75 0.148%
EGIE3	R$ 40,18 0.626%
ELET3	R$ 37,82 0.026%
ELET6	R$ 41,17 0.66%
EMBR3	R$ 78,93 -2.145%
ENEV3	R$ 13,53 0.595%
ENGI11	R$ 46,15 1.073%
ENJU3	R$ 1,00 -0.99%
EQTL3	R$ 34,33 0.763%
ESPA3	R$ 1,05 1.942%
EVEN3	R$ 6,93 -0.288%
EXXO34	R$ 75,82 -2.795%
EZTC3	R$ 14,08 2.549%
FESA4	R$ 6,52 -1.511%
FLRY3	R$ 14,25 -0.697%
GFSA3	R$ 15,08 -1.244%
GGBR4	R$ 16,02 -4.869%
GGPS3	R$ 14,33 1.201%
GMAT3	R$ 7,37 0.546%
GMCO34	R$ 72,60 -3.432%
GOAU4	R$ 8,99 -4.055%
GOGL34	R$ 86,70 -2.595%
GOLD11	R$ 19,48 1.247%
GOLL54	R$ 6,58 0.458%
GRND3	R$ 5,06 0.397%
GSGI34	R$ 131,24 -2.979%
GUAR3	R$ 7,71 -0.259%
HAPV3	R$ 32,60 -1.421%
HBOR3	R$ 2,81 -2.431%
HBSA3	R$ 3,59 1.412%
HYPE3	R$ 25,88 0.661%
IFCM3	R$ 0,80 9.589%
IGTI11	R$ 21,06 1.592%
INBR32	R$ 36,00 -1.881%
INTB3	R$ 13,97 -1.132%
IRBR3	R$ 44,20 -2.857%
ISAE4	R$ 21,57 -0.461%
ITLC34	R$ 18,01 -2.911%
ITSA4	R$ 10,31 -0.386%
ITUB3	R$ 31,22 -0.303%
ITUB4	R$ 34,92 -0.64%
IVVB11	R$ 387,59 -2.618%
JALL3	R$ 3,24 -4.706%
JBSS32	R$ 75,40 -1.938%
JHSF3	R$ 5,17 1.002%
JNJB34	R$ 62,00 1.307%
JPMC34	R$ 162,21 -1.946%
KEPL3	R$ 7,07 0.712%
KLBN11	R$ 18,45 -0.806%
LAVV3	R$ 12,39 0.978%
LEVE3	R$ 28,37 -0.769%
LILY34	R$ 140,31 1.6%
LJQQ3	R$ 2,50 3.306%
LOGG3	R$ 20,42 -2.901%
LOGN3	R$ 25,45 -0.235%
LREN3	R$ 16,40 0.799%
LWSA3	R$ 3,93 3.968%
M1TA34	R$ 148,40 -4.165%
MATD3	R$ 4,23 -1.856%
MCDC34	R$ 83,88 -0.143%
MDIA3	R$ 24,17 -0.576%
MDNE3	R$ 22,26 -1.548%
MEAL3	R$ 1,34 0%
MELI34	R$ 109,50 -1.661%
MGLU3	R$ 7,22 2.266%
MILS3	R$ 11,36 0.978%
MLAS3	R$ 1,00 -0.99%
MOTV3	R$ 12,51 1.625%
MOVI3	R$ 6,10 -1.613%
MRFG3	R$ 21,32 0.094%
MRVE3	R$ 5,97 0.336%
MSFT34	R$ 120,97 -3.092%
MTRE3	R$ 3,67 -0.811%
MULT3	R$ 25,63 1.304%
MYPK3	R$ 14,38 -1.372%
N1VO34	R$ 33,20 1.685%
NASD11	R$ 17,61 -2.815%
NATU3	R$ 8,90 -1.44%
NEOE3	R$ 24,45 -0.245%
NFLX34	R$ 128,44 -0.696%
NVDC34	R$ 20,14 -2.705%
ODPV3	R$ 12,19 1.499%
ONCO3	R$ 5,65 3.67%
ORVR3	R$ 47,93 -0.083%
OXYP34	R$ 40,04 -2.768%
P1GR34	R$ 668,44 -1.221%
PAGS34	R$ 8,53 -4.049%
PCAR3	R$ 3,49 -0.852%
PETR3	R$ 35,10 -1.928%
PETR4	R$ 32,09 -1.685%
PETZ3	R$ 4,04 2.02%
PIBB11	R$ 233,35 -0.495%
PLPL3	R$ 13,20 1.538%
PNVL3	R$ 9,11 0.11%
POMO4	R$ 8,90 7.748%
POSI3	R$ 3,95 -0.504%
PRIO3	R$ 40,98 -2.868%
PSSA3	R$ 52,38 0.944%
PTBL3	R$ 4,06 0.247%
PYPL34	R$ 18,51 -3.594%
QUAL3	R$ 1,63 0%
RADL3	R$ 13,70 1.707%
RAIL3	R$ 16,25 -1.753%
RAIZ4	R$ 1,40 -1.408%
RANI3	R$ 7,56 1.34%
RAPT4	R$ 7,15 0.563%
RDOR3	R$ 32,21 -0.892%
RECV3	R$ 13,34 -0.596%
RENT3	R$ 34,36 -0.78%
RIOT34	R$ 330,00 -1.286%
ROMI3	R$ 7,88 -1.253%
ROXO34	R$ 11,08 -4.235%
SANB11	R$ 26,00 -1.627%
SANB3	R$ 12,31 -1.912%
SAPR11	R$ 34,13 0.088%
SBFG3	R$ 11,04 0.455%
SBSP3	R$ 108,48 0.157%
SEER3	R$ 7,95 0.506%
SEQL3	R$ 0,97 0%
SIMH3	R$ 4,29 0%
SIMN34	R$ 223,10 -2.619%
SLCE3	R$ 18,19 -0.764%
SMAL11	R$ 102,00 0.078%
SMFT3	R$ 20,95 1.11%
SMTO3	R$ 17,03 -1.788%
SOJA3	R$ 10,25 -1.062%
SPXI11	R$ 377,95 -2.306%
SRNA3	R$ 11,88 0.253%
STBP3	R$ 13,92 -0.215%
SUZB3	R$ 51,64 -0.978%
TAEE11	R$ 33,42 0.18%
TASA4	R$ 4,95 1.852%
TCSA3	R$ 1,70 -2.299%
TEND3	R$ 22,07 3.615%
TIMS3	R$ 20,72 0.048%
TMOS34	R$ 53,40 -2.927%
TOKY3	R$ 1,20 4.348%
TOTS3	R$ 44,05 1.009%
TRAD3	R$ 6,68 -3.885%
TRIS3	R$ 6,44 3.704%
TSLA34	R$ 52,33 -2.569%
TSMC34	R$ 162,53 -4.394%
TTEN3	R$ 13,60 -0.22%
TUPY3	R$ 16,04 -0.435%
UGPA3	R$ 16,92 -1.456%
UNIP6	R$ 55,08 0.2%
USIM5	R$ 4,37 -0.228%
VALE3	R$ 53,70 0.449%
VAMO3	R$ 3,89 1.302%
VAMO99	R$ 4,09 0%
VBBR3	R$ 21,02 -0.896%
VERZ34	R$ 39,51 -0.704%
VISA34	R$ 93,51 -2.543%
VIVA3	R$ 25,72 1.18%
VIVT3	R$ 31,58 0.318%
VLID3	R$ 22,02 0%
VULC3	R$ 18,58 -1.275%
VVEO3	R$ 1,08 1.887%
WALM34	R$ 34,00 -0.585%
WEGE3	R$ 37,01 -0.269%
WIZC3	R$ 7,44 -1.064%
XBOV11	R$ 130,00 -0.368%
XPBR31	R$ 90,11 -0.563%
YDUQ3	R$ 13,00 0.464%
ZAMP3	R$ 3,48 -0.287%

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