Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/VLID3

VLID3 VALID ON

    • R$ 22,11

    -0,79 arrow -3,45%

    • R$ 22,96

      Máxima

    • R$ 22,09

      Mínima

    • 324.200,00

      Volume

    • 29/01/26, 18:06:00

      Último Negócio

    • R$ 22,91

      Abertura

    • R$ 7,24

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 29,63%

      IV (1a)

    • 26,18%

      EWMA (1a)

    • 0,60

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VLIDO253PUTR$ 25,3829,18% ITM 35 d.u.2,99-0.852,99000016.185,003,270EUROPÉIA87,63%
VLIDO248PUTR$ 24,8825,94% ITM 35 d.u.2,50-0.842,5000007.250,002,770EUROPÉIA86,05%
VLIDO233PUTR$ 23,3827,54% ITM 35 d.u.1,41-0.621,4100005.380,001,270.14EUROPÉIA66,26%
VLIDO238PUTR$ 23,8826,72% ITM 35 d.u.1,73-0.711,7300003.460,001,770EUROPÉIA73,95%
VLIDC228CALLR$ 22,8841,47% ATM 35 d.u.1,200.491,2000002.400,0001.2AMERICANA42,78%
VLIDB236CALLR$ 22,3827,71% ATM 15 d.u.0,550.490,55-43,878%0002.390,0000.55AMERICANA46,06%
VLIDC223CALLR$ 22,3833,69% ATM 35 d.u.1,170.541,17-17,606%1,0502,102.190,0001.17AMERICANA49,38%
VLIDO213PUTR$ 21,3829,12% ATM 35 d.u.0,48-0.30,4837,143%0,550,250,851.864,0000.48EUROPÉIA33,67%
VLIDO223PUTR$ 22,3829,42% ATM 35 d.u.0,90-0.460,9000001.800,000,270.63EUROPÉIA50,03%
VLIDC238CALLR$ 23,8832,95% OTM 35 d.u.0,570.340,5723,913%0001.140,0000.57AMERICANA29,41%
VLIDN241PUTR$ 22,8828,74% ATM 15 d.u.0,968-0.630,5600001.120,000,770EUROPÉIA66,02%
VLIDO218PUTR$ 21,8823,15% ATM 35 d.u.0,48-0.350,480000960,0000.48EUROPÉIA38,69%
VLIDG280CALLR$ 24,7936,27% OTM 116 d.u.1,660.461,6601,501,061,93829,0001.66EUROPÉIA36,51%
VLIDG250CALLR$ 21,7938,92% ATM 116 d.u.3,120.663,120000630,000,322.8EUROPÉIA55,95%
VLIDC218CALLR$ 21,8847,56% ATM 35 d.u.1,870.61,871,63%0,190,380561,000,231.64AMERICANA52,88%
VLIDB256CALLR$ 24,3835,90% OTM 15 d.u.0,160.160,1633,333%0,010,010560,0000.16AMERICANA14,20%
VLIDQ230PUTR$ 20,3827,40% OTM 72 d.u.0,36-0.190,360000432,0000.36EUROPÉIA23,07%
VLIDO188PUTR$ 18,8835,16% OTM 35 d.u.0,11-0.080,11-15,385%000220,0000.11EUROPÉIA10,07%
VLIDO198PUTR$ 19,8827,08% OTM 35 d.u.0,11-0.10,1100,050,100220,0000.11EUROPÉIA11,87%
VLIDB266CALLR$ 25,3838,07% OTM 15 d.u.0,080.090,0800,0500,10200,0000.08AMERICANA7,38%
VLIDN23PUTR$ 20,3828,57% OTM 15 d.u.0,07-0.090,0700,030,060166,0000.07EUROPÉIA10,66%
VLIDB216CALLR$ 21,6359,97% ATM 15 d.u.1,620.611,620000162,000,481.14EUROPÉIA55,16%
VLIDN231PUTR$ 21,8818,66% ATM 15 d.u.0,23-0.340,2315,00%000115,0000.23EUROPÉIA35,32%
VLIDN226PUTR$ 21,3819,53% ATM 15 d.u.0,11-0.190,1110,00%000110,0000.11EUROPÉIA19,95%
VLIDB251CALLR$ 23,8839,21% OTM 15 d.u.0,300.250,30000090,0000.3AMERICANA22,00%
VLIDN221PUTR$ 20,8822,68% OTM 15 d.u.0,07-0.110,0700,3000,6070,0000.07EUROPÉIA12,58%
VLIDN211PUTR$ 19,8830,14% OTM 15 d.u.0,04-0.060,0400,140,030,2449,0000.04EUROPÉIA6,50%
VLIDB246CALLR$ 23,3838,88% OTM 15 d.u.0,420.320,42000042,0000.42AMERICANA28,96%
VLIDN186PUTR$ 17,3854,17% OTM 15 d.u.0,03-0.030,030000000.03EUROPÉIA3,48%
VLIDN191PUTR$ 17,8853,75% OTM 15 d.u.0,05-0.040,050000000.05EUROPÉIA5,34%
VLIDN196PUTR$ 18,3836,64% OTM 15 d.u.0,01-0.010,0100,4800,95000.01EUROPÉIA1,75%
VLIDN201PUTR$ 18,8840,73% OTM 15 d.u.0,04-0.040,0400,0400,08000.04EUROPÉIA5,29%
VLIDN206PUTR$ 19,3835,42% OTM 15 d.u.0,04-0.050,040000000.04EUROPÉIA5,81%
VLIDB221CALLR$ 20,8821,60% ITM 15 d.u.1,450.91,45000001,230.22AMERICANA88,63%
VLIDN216PUTR$ 21,6334,35% ATM 15 d.u.0,45-0.350,450000000.45EUROPÉIA37,74%
VLIDB231CALLR$ 21,8821,25% ATM 15 d.u.0,680.650,6800,150,30000,230.45AMERICANA62,74%
VLIDN236PUTR$ 22,3857,11% ATM 15 d.u.1,28-0.481,28000000,271.01EUROPÉIA54,03%
VLIDB241CALLR$ 22,8824,04% ATM 15 d.u.0,280.340,280000000.28AMERICANA31,52%
VLIDN256PUTR$ 24,3846,44% ITM 15 d.u.2,40-0.772,40000002,270.13EUROPÉIA80,26%
VLIDB291CALLR$ 27,8850,20% OTM 15 d.u.0,040.040,040000000.04AMERICANA2,93%
VLIDO173PUTR$ 17,3840,25% OTM 35 d.u.0,05-0.040,050000000.05EUROPÉIA4,95%
VLIDO183PUTR$ 18,3836,38% OTM 35 d.u.0,08-0.060,080000000.08EUROPÉIA7,66%
VLIDO193PUTR$ 19,3832,57% OTM 35 d.u.0,13-0.10,1300,1500,30000.13EUROPÉIA12,03%
VLIDO23PUTR$ 20,3832,30% OTM 35 d.u.0,29-0.190,2900,050,100000.29EUROPÉIA22,17%
VLIDC208CALLR$ 20,8837,99% ITM 35 d.u.2,170.732,17000001,230.94AMERICANA67,76%
VLIDO208PUTR$ 20,8829,79% OTM 35 d.u.0,35-0.230,3500,4500,89000.35EUROPÉIA26,67%
VLIDO228PUTR$ 22,8851,79% ATM 35 d.u.1,90-0.491,90000000,771.13EUROPÉIA57,16%
VLIDC233CALLR$ 23,3821,74% OTM 35 d.u.0,380.340,380000000.38AMERICANA30,60%
VLIDC243CALLR$ 24,3838,24% OTM 35 d.u.0,590.310,590000000.59AMERICANA26,42%
VLIDO243PUTR$ 24,3827,56% ITM 35 d.u.2,13-0.772,13000002,270EUROPÉIA79,59%