Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/VLID3

VLID3 VALID ON

    • R$ 21,52

    0,09 arrow +0,42%

    • R$ 21,62

      Máxima

    • R$ 21,33

      Mínima

    • 185.200,00

      Volume

    • 15/12/25, 19:45:02

      Último Negócio

    • R$ 21,48

      Abertura

    • R$ 3,98

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 25,83%

      IV (1a)

    • 30,95%

      EWMA (1a)

    • 0,46

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VLIDB236CALLR$ 22,3828,02% ATM 45 d.u.0,860.470,86-18,868%0001.720,0000.86AMERICANA42,30%
VLIDA241CALLR$ 22,8827,89% OTM 20 d.u.0,270.270,2700,030,0501.666,0000.27AMERICANA24,58%
VLIDB241CALLR$ 22,8827,99% OTM 45 d.u.0,670.40,6700001.340,0000.67AMERICANA35,16%
VLIDM226PUTR$ 21,3829,84% ATM 20 d.u.0,55-0.40,5500001.100,0000.55EUROPÉIA43,71%
VLIDL229CALLR$ 21,6324,13% ATM 4 d.u.0,230.470,23-74,157%000690,0000.23EUROPÉIA45,42%
VLIDA226CALLR$ 21,3826,02% ATM 20 d.u.0,820.610,8257,692%0,5001,00574,000,140.68AMERICANA57,66%
VLIDM211PUTR$ 19,8828,52% OTM 20 d.u.0,11-0.120,11-57,692%000330,0000.11EUROPÉIA14,12%
VLIDX241PUTR$ 22,8834,23% ITM 4 d.u.1,35-0.911,35-1,46%000270,001,360EUROPÉIA91,85%
VLIDN236PUTR$ 22,3830,05% ATM 45 d.u.1,28-0.521,280000256,000,860.42EUROPÉIA57,51%
VLIDL241CALLR$ 22,8836,98% OTM 4 d.u.0,050.110,05-75,00%000150,0000.05AMERICANA9,78%
VLIDQ230PUTR$ 20,3829,37% OTM 102 d.u.0,67-0.250,67-1,471%000134,0000.67EUROPÉIA31,58%
VLIDL251CALLR$ 23,8845,71% OTM 4 d.u.0,020.040,02-77,778%000100,0000.02AMERICANA3,59%
VLIDX230PUTR$ 20,3836,32% OTM 4 d.u.0,05-0.10,05-16,667%0,010,01050,0000.05EUROPÉIA11,28%
VLIDL234CALLR$ 22,1323,78% ATM 4 d.u.0,070.20,07-30,00%00049,0000.07EUROPÉIA18,97%
VLIDX231PUTR$ 21,8827,20% ATM 4 d.u.0,48-0.660,48-25,00%00048,000,360.12EUROPÉIA67,04%
VLIDN211PUTR$ 19,8827,23% OTM 45 d.u.0,24-0.170,2400,5000,9948,0000.24EUROPÉIA20,23%
VLIDA236CALLR$ 22,3828,55% ATM 20 d.u.0,430.370,4319,444%0,2200,4343,0000.43AMERICANA34,49%
VLIDL261CALLR$ 24,8853,91% OTM 4 d.u.0,010.020,01-66,667%00030,0000.01AMERICANA1,62%
VLIDL256CALLR$ 24,3847,40% OTM 4 d.u.0,010.020,01-80,00%00020,0000.01AMERICANA1,86%
VLIDL236CALLR$ 22,3828,27% ATM 4 d.u.0,060.150,06-64,706%0006,0000.06AMERICANA14,46%
VLIDX214PUTR$ 20,1329,68% OTM 4 d.u.0,01-0.030,01-94,444%0002,0000.01EUROPÉIA3,42%
VLIDX146PUTR$ 13,38185,64% OTM 4 d.u.0,03-0.020,030000000.03EUROPÉIA2,72%
VLIDL151CALLR$ 13,88345,26% ITM 4 d.u.8,270.898,27000007,640.63AMERICANA78,68%
VLIDL184CALLR$ 17,13145,38% ITM 4 d.u.4,600.914,60000004,390.21EUROPÉIA87,80%
VLIDX186PUTR$ 17,3887,32% OTM 4 d.u.0,02-0.020,020000000.02EUROPÉIA2,83%
VLIDX189PUTR$ 17,63113,53% OTM 4 d.u.0,10-0.070,100000000.1EUROPÉIA9,06%
VLIDX191PUTR$ 17,8877,43% OTM 4 d.u.0,02-0.020,020000000.02EUROPÉIA3,06%
VLIDX194PUTR$ 18,13126,45% OTM 4 d.u.0,22-0.120,220000000.22EUROPÉIA15,64%
VLIDX196PUTR$ 18,38135,81% OTM 4 d.u.0,32-0.150,320000000.32EUROPÉIA19,81%
VLIDL199CALLR$ 18,63109,01% ITM 4 d.u.3,130.873,13000002,890.24EUROPÉIA84,05%
VLIDX199PUTR$ 18,6356,15% OTM 4 d.u.0,01-0.020,010000000.01EUROPÉIA2,11%
VLIDL201CALLR$ 18,88103,60% ITM 4 d.u.2,890.862,89000002,640.25AMERICANA82,98%
VLIDX201PUTR$ 18,8851,73% OTM 4 d.u.0,01-0.020,010000000.01EUROPÉIA2,24%
VLIDL204CALLR$ 19,13105,64% ITM 4 d.u.2,700.832,70000002,390.31EUROPÉIA79,77%
VLIDX204PUTR$ 19,1347,32% OTM 4 d.u.0,01-0.020,010000000.01EUROPÉIA2,39%
VLIDL206CALLR$ 19,3892,30% ITM 4 d.u.2,410.842,4101,660,113,2002,140.27AMERICANA80,52%
VLIDX206PUTR$ 19,3861,31% OTM 4 d.u.0,06-0.080,060000000.06EUROPÉIA8,95%
VLIDL209CALLR$ 19,63127,57% ITM 4 d.u.2,500.752,50000001,890.61EUROPÉIA69,30%
VLIDX209PUTR$ 19,6353,15% OTM 4 d.u.0,05-0.080,050000000.05EUROPÉIA8,53%
VLIDL211CALLR$ 19,8889,28% ITM 4 d.u.2,000.782,00000001,640.36AMERICANA74,76%
VLIDX211PUTR$ 19,8847,60% OTM 4 d.u.0,05-0.080,050000000.05EUROPÉIA9,24%
VLIDL214CALLR$ 20,1354,53% ITM 4 d.u.1,550.851,55000001,390.16EUROPÉIA83,34%
VLIDX219PUTR$ 20,6338,49% ATM 4 d.u.0,10-0.170,100000000.1EUROPÉIA18,69%
VLIDL221CALLR$ 20,8875,44% ATM 4 d.u.1,190.651,19000000,640.55AMERICANA61,48%
VLIDX221PUTR$ 20,8872,75% ATM 4 d.u.0,48-0.350,480000000.48EUROPÉIA37,98%
VLIDL224CALLR$ 21,1327,43% ATM 4 d.u.0,560.730,5600,6501,3000,390.17EUROPÉIA71,62%
VLIDX224PUTR$ 21,1343,43% ATM 4 d.u.0,28-0.340,280000000.28EUROPÉIA36,52%
VLIDL226CALLR$ 21,388,30% ATM 4 d.u.0,210.80,21000000,140.07AMERICANA79,28%
VLIDX226PUTR$ 21,3846,12% ATM 4 d.u.0,41-0.430,410000000.41EUROPÉIA45,27%
VLIDX229PUTR$ 21,6322,70% ATM 4 d.u.0,28-0.540,2800,020,03000,110.17EUROPÉIA54,79%