Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/VLID3

VLID3 VALID ON

    • R$ 24,75

    -1,00 arrow -3,883%

    • R$ 25,76

      Máxima

    • R$ 24,63

      Mínima

    • 235.000,00

      Volume

    • 17/06/25, 17:07:00

      Último Negócio

    • R$ 25,75

      Abertura

    • R$ 5,89

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 27,80%

      IV (1a)

    • 42,08%

      EWMA (1a)

    • 0,69

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VLIDS241PUTR$ 24,1624,78% ATM 21 d.u.0,35-0.30,356,061%0,2700,54350,0000.35EUROPÉIA32,53%
VLIDG261CALLR$ 26,1643,06% OTM 21 d.u.0,770.380,77-10,465%000154,0000.77AMERICANA33,70%
VLIDF259CALLR$ 25,9471,63% ATM 1 d.u.0,090.160,09-74,286%00063,0000.09AMERICANA14,64%
VLIDS226PUTR$ 22,6627,90% OTM 21 d.u.0,10-0.10,10-28,571%00010,0000.1EUROPÉIA11,71%
VLIDR179PUTR$ 15,69453,03% OTM 1 d.u.0,13-0.040,130000000.13EUROPÉIA7,27%
VLIDR221PUTR$ 22,19110,46% OTM 1 d.u.0,04-0.050,040000000.04EUROPÉIA6,16%
VLIDR224PUTR$ 22,44106,61% OTM 1 d.u.0,05-0.070,050000000.05EUROPÉIA7,59%
VLIDR229PUTR$ 22,9477,92% OTM 1 d.u.0,03-0.060,030000000.03EUROPÉIA6,26%
VLIDR234PUTR$ 23,44115,96% OTM 1 d.u.0,23-0.220,230000000.23EUROPÉIA23,73%
VLIDF239CALLR$ 23,94354,57% ATM 1 d.u.2,600.62,60000000,811.79AMERICANA51,58%
VLIDR239PUTR$ 23,9454,05% ATM 1 d.u.0,07-0.160,0700,1700,34000.07EUROPÉIA16,47%
VLIDF244CALLR$ 24,44467,09% ATM 1 d.u.3,040.583,04000000,312.73AMERICANA45,92%
VLIDR244PUTR$ 24,4463,16% ATM 1 d.u.0,25-0.360,250000000.25EUROPÉIA37,83%
VLIDF249CALLR$ 24,94391,50% ATM 1 d.u.2,350.542,3500,150,300002.35AMERICANA43,95%
VLIDR249PUTR$ 24,9412,91% ATM 1 d.u.0,198-0.810,14000000,190EUROPÉIA81,09%
VLIDF254CALLR$ 25,44199,93% ATM 1 d.u.0,950.440,950000000.95AMERICANA39,08%
VLIDF266CALLR$ 26,6992,44% OTM 1 d.u.0,070.10,070000000.07EUROPÉIA9,41%
VLIDF274CALLR$ 27,44102,50% OTM 1 d.u.0,040.060,0400,0800,15000.04AMERICANA5,24%
VLIDF279CALLR$ 27,94268,62% OTM 1 d.u.0,620.260,620000000.62AMERICANA21,24%
VLIDF324CALLR$ 32,44181,81% OTM 1 d.u.0,010.010,010000000.01AMERICANA0,79%
VLIDS230PUTR$ 21,6636,95% OTM 21 d.u.0,10-0.080,100000000.1EUROPÉIA9,71%
VLIDS231PUTR$ 23,1632,62% OTM 21 d.u.0,26-0.190,260000000.26EUROPÉIA21,98%
VLIDS246PUTR$ 24,6622,34% ATM 21 d.u.0,47-0.40,470000000.47EUROPÉIA42,38%
VLIDS251PUTR$ 25,1620,92% ATM 21 d.u.0,67-0.520,67000000,410.26EUROPÉIA54,89%
VLIDG256CALLR$ 25,6647,27% ATM 21 d.u.1,070.451,070000001.07AMERICANA40,00%
VLIDS256PUTR$ 25,6621,95% ATM 21 d.u.1,00-0.641,00000000,910.09EUROPÉIA66,66%
VLIDG266CALLR$ 26,6682,62% OTM 21 d.u.1,700.441,700000001.7AMERICANA34,99%
VLIDG271CALLR$ 27,1645,18% OTM 21 d.u.0,540.290,5400,080,150000.54AMERICANA24,37%
VLIDG281CALLR$ 28,1645,71% OTM 21 d.u.0,350.20,3500,040,080000.35AMERICANA16,80%
VLIDG296CALLR$ 29,6642,95% OTM 21 d.u.0,130.10,130000000.13AMERICANA7,57%
VLIDT192PUTR$ 17,32166,82% OTM 41 d.u.2,40-0.182,400000002.4EUROPÉIA41,08%
VLIDT200PUTR$ 18,07159,30% OTM 41 d.u.2,50-0.22,500000002.5EUROPÉIA42,03%
VLIDT215PUTR$ 19,57157,55% OTM 41 d.u.3,10-0.243,100000003.1EUROPÉIA46,61%
VLIDT240PUTR$ 24,0726,67% ATM 41 d.u.0,55-0.310,550000000.55EUROPÉIA34,39%
VLIDH260CALLR$ 26,0771,22% OTM 41 d.u.2,500.512,500000002.5AMERICANA40,10%
VLIDH265CALLR$ 26,5743,16% OTM 41 d.u.1,200.421,200000001.2AMERICANA35,45%
VLIDH270CALLR$ 27,0746,40% OTM 41 d.u.1,160.391,160000001.16AMERICANA32,30%
VLIDH275CALLR$ 27,5780,69% OTM 41 d.u.2,340.462,340000002.34AMERICANA33,39%
VLIDV230PUTR$ 21,6629,32% OTM 86 d.u.0,30-0.130,300000000.3EUROPÉIA17,06%
VLIDW230PUTR$ 21,6622,48% OTM 111 d.u.0,16-0.090,160000000.16EUROPÉIA11,45%
VLIDX230PUTR$ 21,6621,17% OTM 131 d.u.0,15-0.080,150000000.15EUROPÉIA10,75%
VLIDM230PUTR$ 21,6622,29% OTM 147 d.u.0,20-0.090,200000000.2EUROPÉIA12,63%
VLIDS192PUTR$ 17,3252,02% OTM 273 d.u.0,99-0.120,9900,010,010000.99EUROPÉIA25,83%
VLIDG200CALLR$ 18,0737,26% ITM 273 d.u.9,500.919,5003,256,50006,682.82EUROPÉIA83,66%
VLIDS200PUTR$ 18,0781,83% OTM 273 d.u.3,00-0.173,000000003EUROPÉIA45,66%
VLIDS215PUTR$ 19,5739,41% OTM 273 d.u.0,81-0.130,810000000.81EUROPÉIA23,86%
VLIDG250CALLR$ 23,0724,08% ITM 273 d.u.5,330.835,33000001,683.65EUROPÉIA76,33%
VLIDG252CALLR$ 23,3239,86% ITM 273 d.u.6,360.766,36000001,434.93AMERICANA60,85%
VLIDG280CALLR$ 26,0735,77% OTM 273 d.u.4,650.664,6503,551,006,10004.65EUROPÉIA52,10%
VLIDS280PUTR$ 26,0752,33% ITM 273 d.u.4,10-0.334,1000,851,70001,322.78EUROPÉIA54,35%