Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 12:17:21

Search Icon
INÍCIO/VLID3

VLID3 VALID ON

    • R$ 21,24

    0,11 arrow +0,521%

    • R$ 21,48

      Máxima

    • R$ 21,02

      Mínima

    • 68.000,00

      Volume

    • 19/01/26, 12:17:10

      Último Negócio

    • R$ 21,18

      Abertura

    • R$ 1,44

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 29,14%

      IV (1a)

    • 26,38%

      EWMA (1a)

    • 0,57

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VLIDC218CALLR$ 21,8828,24% ATM 44 d.u.0,930.50,938,14%0,950,930,965.760,0000.93AMERICANA45,29%
VLIDC223CALLR$ 22,3829,76% OTM 44 d.u.0,780.430,7800,750,730,763.100,0000.78AMERICANA38,21%
VLIDC213CALLR$ 21,3825,63% ATM 44 d.u.1,080.581,0801,171,161,191.296,0001.08AMERICANA53,86%
VLIDC208CALLR$ 20,8828,26% ATM 44 d.u.1,450.651,4501,441,431,46290,000,361.09AMERICANA60,95%
VLIDB221CALLR$ 20,8822,52% ATM 24 d.u.0,940.680,94104,348%0,970,941,001.118,000,360.58AMERICANA65,15%
VLIDB23CALLR$ 20,3811,30% ATM 24 d.u.1,130.941,1301,321,281,35226,000,860.27AMERICANA93,62%
VLIDO208PUTR$ 20,8839,65% ATM 44 d.u.1,00-0.371,0000,650,630,67001EUROPÉIA43,75%
VLIDO23PUTR$ 20,3830,63% ATM 44 d.u.0,52-0.290,52-20,00%0,470,450,492.860,0000.52EUROPÉIA33,13%
VLIDO198PUTR$ 19,8829,31% OTM 44 d.u.0,34-0.220,34-41,379%0,330,310,341.701,0000.34EUROPÉIA25,32%
VLIDN246PUTR$ 23,3829,62% ITM 24 d.u.2,05-0.812,0501,951,872,0302,140EUROPÉIA83,16%
VLIDB226CALLR$ 21,3824,42% ATM 24 d.u.0,700.550,7075,00%0,700,660,73210,0000.7AMERICANA51,57%
VLIDN226PUTR$ 21,3833,39% ATM 24 d.u.0,81-0.460,8100,560,530,60162,000,140.67EUROPÉIA49,81%
VLIDB216CALLR$ 21,6312,90% ATM 24 d.u.0,280.450,2800,570,540,61000.28EUROPÉIA43,41%
VLIDN216PUTR$ 21,6330,38% ATM 24 d.u.0,86-0.510,8600,700,660,7400,390.47EUROPÉIA54,34%
VLIDN231PUTR$ 21,8838,46% ATM 24 d.u.1,21-0.531,2100,840,800,8800,640.57EUROPÉIA58,13%
VLIDN236PUTR$ 22,3828,94% ITM 24 d.u.1,28-0.661,2801,171,111,2201,140.14EUROPÉIA68,84%
VLIDB231CALLR$ 21,8819,89% ATM 24 d.u.0,360.40,3600,480,440,517.336,0000.36AMERICANA37,73%
VLIDG250CALLR$ 21,7920,36% ATM 125 d.u.1,640.631,64-69,231%0001.636,0001.64EUROPÉIA57,91%
VLIDB236CALLR$ 22,3822,31% OTM 24 d.u.0,260.290,2600,310,270,341.040,0000.26AMERICANA26,96%
VLIDN241PUTR$ 22,8838,26% ITM 24 d.u.1,85-0.681,8501,561,431,68740,001,640.21EUROPÉIA72,04%
VLIDN23PUTR$ 20,3824,02% ATM 24 d.u.0,21-0.220,21-50,00%0,210,190,23630,0000.21EUROPÉIA24,59%
VLIDN221PUTR$ 20,8843,56% ATM 24 d.u.0,84-0.390,8400,360,330,38454,0000.84EUROPÉIA43,96%
VLIDB229CALLR$ 20,3818,88% ATM 273 d.u.3,900.853,90-6,25%0,631,250390,000,863.04AMERICANA79,65%
VLIDA223CALLR$ 22,3828,42% OTM 248 d.u.3,150.663,1517,10%3,5007,00315,0003.15AMERICANA55,07%
VLIDC228CALLR$ 22,8827,96% OTM 44 d.u.0,550.350,5500,600,550,65110,0000.55AMERICANA30,83%
VLIDC253CALLR$ 25,3830,08% OTM 44 d.u.0,150.120,1500,160,120,2045,0000.15AMERICANA9,70%
VLIDC233CALLR$ 23,3826,80% OTM 44 d.u.0,380.270,3800,460,410,5138,0000.38AMERICANA23,87%
VLIDO193PUTR$ 19,3829,70% OTM 44 d.u.0,24-0.160,24-11,111%0,210,160,2524,0000.24EUROPÉIA19,50%
VLIDB251CALLR$ 23,8823,09% OTM 24 d.u.0,050.080,05-37,50%0,080,050,1015,0000.05AMERICANA6,61%
VLIDN186PUTR$ 17,3837,85% OTM 24 d.u.0,03-0.030,0300,0200,049,0000.03EUROPÉIA3,88%
VLIDN191PUTR$ 17,8837,10% OTM 24 d.u.0,05-0.050,0500,0200,04000.05EUROPÉIA6,00%
VLIDN196PUTR$ 18,3829,36% OTM 24 d.u.0,03-0.040,0300,030,010,04000.03EUROPÉIA4,58%
VLIDN201PUTR$ 18,8831,40% OTM 24 d.u.0,08-0.080,0800,040,020,06000.08EUROPÉIA9,77%
VLIDN211PUTR$ 19,8831,77% OTM 24 d.u.0,24-0.20,2400,110,080,14000.24EUROPÉIA22,60%
VLIDB241CALLR$ 22,8826,42% OTM 24 d.u.0,230.240,2300,180,150,20000.23AMERICANA21,15%
VLIDB246CALLR$ 23,3831,91% OTM 24 d.u.0,240.210,2400,120,090,14000.24AMERICANA18,45%
VLIDB256CALLR$ 24,3835,14% OTM 24 d.u.0,150.140,1500,060,030,08000.15AMERICANA11,29%
VLIDN256PUTR$ 24,3852,08% ITM 24 d.u.3,291-0.762,40000003,140EUROPÉIA80,54%
VLIDB291CALLR$ 27,8844,99% OTM 24 d.u.0,040.040,040000000.04AMERICANA2,62%
VLIDP230PUTR$ 20,3830,72% ATM 63 d.u.0,64-0.290,640000000.64EUROPÉIA34,32%
VLIDQ230PUTR$ 20,3829,35% ATM 81 d.u.0,67-0.280,670000000.67EUROPÉIA33,86%
VLIDR230PUTR$ 20,3832,54% ATM 105 d.u.0,90-0.290,900000000.9EUROPÉIA36,33%
VLIDS192PUTR$ 16,0463,38% OTM 125 d.u.0,99-0.160,990000000.99EUROPÉIA29,10%
VLIDS200PUTR$ 16,7937,58% OTM 125 d.u.0,31-0.10,3100,1600,31000.31EUROPÉIA15,88%
VLIDS215PUTR$ 18,2934,22% OTM 125 d.u.0,47-0.160,470000000.47EUROPÉIA22,14%
VLIDS21PUTR$ 20,2931,43% ATM 125 d.u.0,88-0.270,880000000.88EUROPÉIA34,92%
VLIDG252CALLR$ 22,04105,45% ATM 125 d.u.6,360.666,360000006.36AMERICANA36,91%
VLIDG238CALLR$ 22,5458,12% OTM 125 d.u.3,490.593,490000003.49AMERICANA42,38%
VLIDG280CALLR$ 24,7924,66% OTM 125 d.u.0,740.330,740000000.74EUROPÉIA27,25%
VLIDS280PUTR$ 24,7948,16% ITM 125 d.u.4,10-0.544,10000003,550.55EUROPÉIA66,83%