Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:11:53

Search Icon
INÍCIO/VLID3

VLID3 VALID ON

    • R$ 24,91

    0,76 arrow +3,147%

    • R$ 25,19

      Máxima

    • R$ 23,84

      Mínima

    • 263.900,00

      Volume

    • 19/03/25, 14:11:47

      Último Negócio

    • R$ 23,84

      Abertura

    • R$ 6,54

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 37,09%

      IV (1a)

    • 46,83%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VLIDD270CALLR$ 25,6640,83% ATM 21 d.u.0,960.460,9692,00%0,870,800,946.630,0000.96AMERICANA41,34%
VLIDE250CALLR$ 23,6623,49% ITM 39 d.u.2,000.792,0011,111%1,5003,00800,001,250.75AMERICANA76,69%
VLIDO210PUTR$ 19,66158,84% OTM 2 d.u.0,06-0.040,060000000.06EUROPÉIA5,38%
VLIDO220PUTR$ 20,66183,64% OTM 2 d.u.0,23-0.110,230000000.23EUROPÉIA14,28%
VLIDO225PUTR$ 21,16187,67% OTM 2 d.u.0,33-0.140,330000000.33EUROPÉIA18,45%
VLIDO230PUTR$ 21,66145,10% OTM 2 d.u.0,21-0.120,210000000.21EUROPÉIA15,27%
VLIDO235PUTR$ 22,1693,80% OTM 2 d.u.0,07-0.070,0700,0400,08000.07EUROPÉIA8,53%
VLIDO240PUTR$ 22,6687,99% OTM 2 d.u.0,10-0.10,1000,0500,09000.1EUROPÉIA11,87%
VLIDO242PUTR$ 22,91119,90% OTM 2 d.u.0,31-0.20,310000000.31EUROPÉIA22,97%
VLIDO245PUTR$ 23,1675,26% OTM 2 d.u.0,11-0.130,1100,0600,12000.11EUROPÉIA14,27%
VLIDO247PUTR$ 23,41121,17% OTM 2 d.u.0,45-0.260,4500,0700,13000.45EUROPÉIA29,77%
VLIDO250PUTR$ 23,6694,32% OTM 2 d.u.0,33-0.250,3300,0800,16000.33EUROPÉIA28,00%
VLIDC252CALLR$ 23,9150,81% ATM 2 d.u.1,130.831,1301,121,001,2401,000.13EUROPÉIA81,73%
VLIDO252PUTR$ 23,91129,07% ATM 2 d.u.0,68-0.340,6800,130,040,21000.68EUROPÉIA37,91%
VLIDO255PUTR$ 24,16125,61% ATM 2 d.u.0,75-0.370,7500,190,100,28000.75EUROPÉIA41,04%
VLIDO257PUTR$ 24,41130,61% ATM 2 d.u.0,90-0.40,9000,280,190,37000.9EUROPÉIA45,03%
VLIDC260CALLR$ 24,6610,79% ATM 2 d.u.0,290.880,2900,3600,7200,250.04AMERICANA87,54%
VLIDO260PUTR$ 24,66125,26% ATM 2 d.u.0,97-0.440,9700,390,290,48000.97EUROPÉIA48,25%
VLIDC262CALLR$ 24,9143,74% ATM 2 d.u.0,400.520,4000,3000,60000.4EUROPÉIA50,28%
VLIDO262PUTR$ 24,91137,14% ATM 2 d.u.1,20-0.471,2000,520,420,61001.2EUROPÉIA52,10%
VLIDC267CALLR$ 25,4193,52% ATM 2 d.u.0,620.430,6200,2000,40000.62EUROPÉIA39,44%
VLIDO267PUTR$ 25,41144,35% ATM 2 d.u.1,54-0.531,54000000,501.04EUROPÉIA58,35%
VLIDC270CALLR$ 25,6646,25% ATM 2 d.u.0,150.250,1500,230,130,32000.15AMERICANA23,71%
VLIDC272CALLR$ 25,91103,90% ATM 2 d.u.0,530.360,5300,180,090,26000.53EUROPÉIA32,26%
VLIDO272PUTR$ 25,91156,38% ATM 2 d.u.1,95-0.581,95000001,000.95EUROPÉIA63,49%
VLIDC277CALLR$ 26,41114,78% OTM 2 d.u.0,470.30,4700,100,010,18000.47EUROPÉIA27,00%
VLIDO277PUTR$ 26,41293,75% ITM 2 d.u.3,47-0.543,47000001,501.97EUROPÉIA63,70%
VLIDP225PUTR$ 21,1652,10% OTM 21 d.u.0,21-0.110,210000000.21EUROPÉIA13,97%
VLIDP235PUTR$ 22,1661,42% OTM 21 d.u.0,57-0.210,5700,130,050,20000.57EUROPÉIA26,36%
VLIDP240PUTR$ 22,6677,11% OTM 21 d.u.1,08-0.281,0800,1400,27001.08EUROPÉIA35,84%
VLIDP245PUTR$ 23,1653,41% OTM 21 d.u.0,68-0.270,6800,290,200,37000.68EUROPÉIA32,07%
VLIDP250PUTR$ 23,6646,63% OTM 21 d.u.0,68-0.30,6800,430,340,52000.68EUROPÉIA34,62%
VLIDP255PUTR$ 24,1652,37% ATM 21 d.u.1,02-0.361,0200,620,530,71001.02EUROPÉIA42,14%
VLIDD260CALLR$ 24,6625,48% ATM 21 d.u.1,010.631,0101,311,191,4200,250.76AMERICANA59,78%
VLIDP260PUTR$ 24,6645,53% ATM 21 d.u.1,05-0.411,0500,840,750,93001.05EUROPÉIA46,28%
VLIDD265CALLR$ 25,1651,29% ATM 21 d.u.1,480.531,4801,050,951,15001.48AMERICANA47,28%
VLIDP265PUTR$ 25,1639,10% ATM 21 d.u.1,11-0.471,1101,101,001,1900,250.86EUROPÉIA51,95%
VLIDR165PUTR$ 12,9474,08% OTM 63 d.u.0,08-0.020,080000000.08EUROPÉIA4,74%
VLIDR179PUTR$ 15,6961,03% OTM 63 d.u.0,13-0.040,130000000.13EUROPÉIA7,09%
VLIDT192PUTR$ 17,32111,22% OTM 103 d.u.2,40-0.172,400000002.4EUROPÉIA40,89%
VLIDT200PUTR$ 18,07106,58% OTM 103 d.u.2,50-0.192,500000002.5EUROPÉIA41,74%
VLIDT215PUTR$ 19,57106,01% OTM 103 d.u.3,10-0.223,100000003.1EUROPÉIA46,19%
VLIDV230PUTR$ 21,6625,63% OTM 148 d.u.0,30-0.120,300000000.3EUROPÉIA15,81%
VLIDW230PUTR$ 21,6620,69% OTM 173 d.u.0,16-0.080,160000000.16EUROPÉIA10,55%
VLIDX230PUTR$ 21,6619,94% OTM 193 d.u.0,15-0.070,150000000.15EUROPÉIA9,95%
VLIDM230PUTR$ 21,6621,20% OTM 209 d.u.0,20-0.080,200000000.2EUROPÉIA11,78%
VLIDS192PUTR$ 17,3249,50% OTM 335 d.u.0,99-0.110,990000000.99EUROPÉIA25,65%
VLIDS200PUTR$ 18,0777,43% OTM 335 d.u.3,00-0.163,000000003EUROPÉIA45,75%
VLIDS215PUTR$ 19,5738,04% OTM 335 d.u.0,81-0.120,810000000.81EUROPÉIA23,43%
VLIDG280CALLR$ 26,0735,84% ATM 335 d.u.5,500.75,5002,770,015,53005.5EUROPÉIA54,04%