Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/03/25, 22:45:00

Search Icon
INÍCIO/VLID3

VLID3 VALID ON

    • R$ 24,15

    -0,18 arrow -0,74%

    • R$ 24,45

      Máxima

    • R$ 23,46

      Mínima

    • 517.300,00

      Volume

    • 18/03/25, 20:07:33

      Último Negócio

    • R$ 24,40

      Abertura

    • R$ 12,40

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 38,30%

      IV (1a)

    • 47,05%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VLIDE250CALLR$ 23,6633,99% ATM 39 d.u.1,800.641,8000003.800,000,491.31AMERICANA59,36%
VLIDD270CALLR$ 25,6635,01% OTM 21 d.u.0,500.330,50-18,033%0002.800,0000.5AMERICANA29,34%
VLIDE245CALLR$ 23,1636,83% ATM 39 d.u.2,200.692,2000002.200,000,991.21AMERICANA63,88%
VLIDC260CALLR$ 24,6657,11% ATM 2 d.u.0,290.360,29123,077%0001.131,0000.29AMERICANA33,87%
VLIDP250PUTR$ 23,6636,87% ATM 21 d.u.0,68-0.360,680000680,0000.68EUROPÉIA40,47%
VLIDC255CALLR$ 24,1639,92% ATM 2 d.u.0,350.510,35-36,364%000350,0000.35AMERICANA49,98%
VLIDO245PUTR$ 23,1652,93% ATM 2 d.u.0,11-0.180,11000055,0000.11EUROPÉIA18,78%
VLIDO210PUTR$ 19,66142,50% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA5,88%
VLIDO220PUTR$ 20,66162,97% OTM 2 d.u.0,23-0.120,230000000.23EUROPÉIA15,64%
VLIDO225PUTR$ 21,16165,14% OTM 2 d.u.0,33-0.160,330000000.33EUROPÉIA20,27%
VLIDO230PUTR$ 21,66123,50% OTM 2 d.u.0,21-0.150,210000000.21EUROPÉIA17,27%
VLIDO235PUTR$ 22,1675,01% OTM 2 d.u.0,07-0.090,070000000.07EUROPÉIA10,23%
VLIDO240PUTR$ 22,6667,27% OTM 2 d.u.0,10-0.130,100000000.1EUROPÉIA14,69%
VLIDC242CALLR$ 22,91118,87% ITM 2 d.u.1,750.711,75000001,240.51EUROPÉIA67,53%
VLIDO242PUTR$ 22,9194,01% OTM 2 d.u.0,31-0.250,310000000.31EUROPÉIA27,43%
VLIDC247CALLR$ 23,41124,86% ATM 2 d.u.1,480.631,48000000,740.74EUROPÉIA59,23%
VLIDO247PUTR$ 23,4191,50% ATM 2 d.u.0,45-0.330,450000000.45EUROPÉIA36,18%
VLIDO250PUTR$ 23,6664,70% ATM 2 d.u.0,33-0.340,330000000.33EUROPÉIA36,52%
VLIDC252CALLR$ 23,91116,27% ATM 2 d.u.1,130.561,13000000,240.89EUROPÉIA52,18%
VLIDO252PUTR$ 23,9194,38% ATM 2 d.u.0,68-0.430,680000000.68EUROPÉIA46,45%
VLIDO255PUTR$ 24,1688,30% ATM 2 d.u.0,75-0.480,75000000,010.74EUROPÉIA51,26%
VLIDC257CALLR$ 24,4149,53% ATM 2 d.u.0,320.420,320000000.32EUROPÉIA40,46%
VLIDO257PUTR$ 24,4190,10% ATM 2 d.u.0,90-0.530,90000000,260.64EUROPÉIA56,38%
VLIDO260PUTR$ 24,6680,91% ATM 2 d.u.0,97-0.590,97000000,510.46EUROPÉIA62,24%
VLIDC262CALLR$ 24,9181,20% ATM 2 d.u.0,400.350,400000000.4EUROPÉIA32,63%
VLIDO262PUTR$ 24,9189,35% ATM 2 d.u.1,20-0.631,20000000,760.44EUROPÉIA66,13%
VLIDC267CALLR$ 25,41128,64% ATM 2 d.u.0,620.350,620000000.62EUROPÉIA31,13%
VLIDO267PUTR$ 25,4187,65% ATM 2 d.u.1,54-0.731,54000001,260.28EUROPÉIA75,09%
VLIDC270CALLR$ 25,6671,69% OTM 2 d.u.0,150.180,1500,1700,34000.15AMERICANA16,72%
VLIDC272CALLR$ 25,91135,46% OTM 2 d.u.0,530.30,530000000.53EUROPÉIA26,28%
VLIDO272PUTR$ 25,9190,33% ITM 2 d.u.1,95-0.791,95000001,760.19EUROPÉIA81,63%
VLIDC277CALLR$ 26,41143,92% OTM 2 d.u.0,470.270,470000000.47EUROPÉIA22,55%
VLIDO277PUTR$ 26,41242,68% ITM 2 d.u.3,47-0.623,47000002,261.21EUROPÉIA69,75%
VLIDP225PUTR$ 21,1645,72% OTM 21 d.u.0,21-0.130,210000000.21EUROPÉIA15,44%
VLIDD235CALLR$ 22,1648,74% ITM 21 d.u.2,700.782,70000001,990.71AMERICANA73,17%
VLIDP235PUTR$ 22,1653,38% OTM 21 d.u.0,57-0.240,570000000.57EUROPÉIA29,07%
VLIDP240PUTR$ 22,6667,90% OTM 21 d.u.1,08-0.321,080000001.08EUROPÉIA38,89%
VLIDP245PUTR$ 23,1644,30% ATM 21 d.u.0,68-0.320,680000000.68EUROPÉIA36,39%
VLIDD255CALLR$ 24,1630,33% ATM 21 d.u.0,970.560,970000000.97AMERICANA53,00%
VLIDP255PUTR$ 24,1641,26% ATM 21 d.u.1,02-0.441,02000000,011.01EUROPÉIA48,89%
VLIDD260CALLR$ 24,6640,37% ATM 21 d.u.1,010.491,010000001.01AMERICANA44,25%
VLIDP260PUTR$ 24,6633,02% ATM 21 d.u.1,05-0.521,05000000,510.54EUROPÉIA56,09%
VLIDD265CALLR$ 25,1664,76% ATM 21 d.u.1,480.471,480000001.48AMERICANA39,95%
VLIDP265PUTR$ 25,1624,00% ATM 21 d.u.1,11-0.661,11000001,010.1EUROPÉIA68,07%
VLIDR165PUTR$ 12,9471,50% OTM 63 d.u.0,08-0.020,080000000.08EUROPÉIA4,87%
VLIDR179PUTR$ 15,6958,16% OTM 63 d.u.0,13-0.040,130000000.13EUROPÉIA7,36%
VLIDT192PUTR$ 17,32107,90% OTM 103 d.u.2,40-0.182,400000002.4EUROPÉIA41,53%
VLIDT200PUTR$ 18,07103,17% OTM 103 d.u.2,50-0.22,500000002.5EUROPÉIA42,45%
VLIDT215PUTR$ 19,57102,36% OTM 103 d.u.3,10-0.233,100000003.1EUROPÉIA47,00%
VLIDV230PUTR$ 21,6623,19% OTM 148 d.u.0,30-0.130,300000000.3EUROPÉIA17,03%