Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/VLID3

VLID3 VALID ON

    • R$ 19,73

    0,44 arrow +2,281%

    • R$ 19,73

      Máxima

    • R$ 19,25

      Mínima

    • 244.600,00

      Volume

    • 30/04/26, 17:07:00

      Último Negócio

    • R$ 19,29

      Abertura

    • R$ 4,80

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 28,61%

      IV (1a)

    • 25,87%

      EWMA (1a)

    • 0,83

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VLIDR198PUTR$ 19,8837,05% ATM 34 d.u.0,97-0.440,97000015.834,000,150.82EUROPÉIA49,79%
VLIDR208PUTR$ 20,8830,62% ITM 34 d.u.1,35-0.611,3542,105%00013.500,001,150.2EUROPÉIA65,69%
VLIDQ210PUTR$ 20,8838,87% ITM 10 d.u.1,28-0.731,28000012.800,001,150.13EUROPÉIA75,92%
VLIDR213PUTR$ 21,3838,56% ITM 34 d.u.1,90-0.651,9000002.096,001,650.25EUROPÉIA69,64%
VLIDR193PUTR$ 19,3833,62% ATM 34 d.u.0,65-0.360,6500,030,0601.300,0000.65EUROPÉIA41,09%
VLIDR188PUTR$ 18,8828,75% ATM 34 d.u.0,35-0.260,35-20,455%0,030,050917,0000.35EUROPÉIA29,80%
VLIDE195CALLR$ 19,3810,78% ATM 10 d.u.0,480.860,4800,080,150864,000,350.13AMERICANA85,61%
VLIDQ195PUTR$ 19,3831,09% ATM 10 d.u.0,29-0.340,29-44,231%000706,0000.29EUROPÉIA36,64%
VLIDF213CALLR$ 21,3823,95% OTM 34 d.u.0,250.250,2525,00%000200,0000.25AMERICANA22,44%
VLIDQ213PUTR$ 21,3858,22% ITM 10 d.u.1,91-0.721,9142,537%000191,001,650.26EUROPÉIA75,99%
VLIDS215PUTR$ 18,2931,03% OTM 54 d.u.0,37-0.210,3760,87%000148,0000.37EUROPÉIA25,79%
VLIDF218CALLR$ 21,8826,61% OTM 34 d.u.0,210.20,210000124,0000.21AMERICANA17,68%
VLIDG238CALLR$ 22,5427,76% OTM 54 d.u.0,310.230,31-66,304%000124,0000.31AMERICANA18,84%
VLIDE210CALLR$ 20,8826,17% OTM 10 d.u.0,090.170,0900,2500,50117,0000.09AMERICANA15,54%
VLIDQ190PUTR$ 18,8838,29% ATM 10 d.u.0,23-0.250,23000069,0000.23EUROPÉIA27,20%
VLIDE230CALLR$ 20,3826,25% ATM 10 d.u.0,200.310,20-51,22%00060,0000.2AMERICANA29,20%
VLIDF223CALLR$ 22,3825,56% OTM 34 d.u.0,120.130,12-14,286%0,010,02036,0000.12AMERICANA11,46%
VLIDE218CALLR$ 21,8834,69% OTM 10 d.u.0,050.080,0525,00%0,010,0105,0000.05AMERICANA7,26%
VLIDE228CALLR$ 22,8838,60% OTM 10 d.u.0,020.030,02-71,429%0002,0000.02AMERICANA2,89%
VLIDQ158PUTR$ 15,8867,89% OTM 10 d.u.0,05-0.040,050000000.05EUROPÉIA5,76%
VLIDQ173PUTR$ 17,3851,70% OTM 10 d.u.0,09-0.090,0900,0500,09000.09EUROPÉIA10,94%
VLIDE178CALLR$ 17,8851,62% ITM 10 d.u.2,100.862,10000001,850.25AMERICANA83,05%
VLIDQ178PUTR$ 17,8837,01% OTM 10 d.u.0,05-0.070,050000000.05EUROPÉIA8,55%
VLIDE183CALLR$ 18,3846,66% ITM 10 d.u.1,650.811,65000001,350.3AMERICANA77,98%
VLIDQ183PUTR$ 18,3834,69% OTM 10 d.u.0,09-0.130,0900,1200,23000.09EUROPÉIA14,33%
VLIDE190CALLR$ 18,8859,45% ATM 10 d.u.1,460.681,46000000,850.61AMERICANA63,92%
VLIDE200CALLR$ 19,8821,23% ATM 10 d.u.0,310.490,310000000.31AMERICANA46,88%
VLIDQ200PUTR$ 19,8834,78% ATM 10 d.u.0,57-0.50,5700,060,11000,150.42EUROPÉIA52,77%
VLIDQ230PUTR$ 20,3812,02% ATM 10 d.u.0,576-0.870,51000000,650EUROPÉIA87,49%
VLIDE213CALLR$ 21,3833,61% OTM 10 d.u.0,090.140,0900,5001,00000.09AMERICANA12,39%
VLIDE223CALLR$ 22,3840,55% OTM 10 d.u.0,050.070,0500,010,010000.05AMERICANA6,22%
VLIDE233CALLR$ 23,3855,29% OTM 10 d.u.0,070.080,0700,090,010,17000.07AMERICANA6,07%
VLIDE238CALLR$ 23,8851,24% OTM 10 d.u.0,030.040,030000000.03AMERICANA3,07%
VLIDE253CALLR$ 25,3854,79% OTM 10 d.u.0,010.010,010000000.01AMERICANA1,03%
VLIDR173PUTR$ 17,3830,85% OTM 34 d.u.0,10-0.090,100000000.1EUROPÉIA11,18%
VLIDR178PUTR$ 17,8827,71% OTM 34 d.u.0,12-0.120,120000000.12EUROPÉIA13,81%
VLIDR183PUTR$ 18,3831,05% OTM 34 d.u.0,27-0.20,270000000.27EUROPÉIA23,63%
VLIDF198CALLR$ 19,8821,11% ATM 34 d.u.0,710.570,710000000.71AMERICANA53,58%
VLIDF230CALLR$ 20,3824,32% ATM 34 d.u.0,570.450,570000000.57AMERICANA41,64%
VLIDR230PUTR$ 20,3818,52% ATM 34 d.u.0,70-0.570,70000000,650.05EUROPÉIA59,97%
VLIDF208CALLR$ 20,8840,13% OTM 34 d.u.0,830.420,830000000.83AMERICANA36,73%
VLIDF228CALLR$ 22,8829,73% OTM 34 d.u.0,130.130,1300,010,020000.13AMERICANA10,56%
VLIDF233CALLR$ 23,3833,77% OTM 34 d.u.0,140.120,1400,010,020000.14AMERICANA9,87%
VLIDG192CALLR$ 16,04101,92% ITM 54 d.u.5,750.775,75000003,692.06AMERICANA60,34%
VLIDS192PUTR$ 16,0431,75% OTM 54 d.u.0,06-0.050,0600,010,010000.06EUROPÉIA6,36%
VLIDG200CALLR$ 16,79104,48% ITM 54 d.u.5,400.745,40000002,942.46EUROPÉIA55,94%
VLIDS200PUTR$ 16,7926,65% OTM 54 d.u.0,06-0.060,060000000.06EUROPÉIA7,05%
VLIDG21CALLR$ 20,2990,99% ATM 54 d.u.3,290.583,290000003.29EUROPÉIA41,65%
VLIDS21PUTR$ 20,2928,80% ATM 54 d.u.1,05-0.471,0500,110,21000,560.49EUROPÉIA52,70%
VLIDG250CALLR$ 21,7931,85% OTM 54 d.u.0,610.340,610000000.61EUROPÉIA28,83%