Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 22:45:00

Search Icon
INÍCIO/VLID3

VLID3 VALID ON

    • R$ 24,35

    0,20 arrow +0,828%

    • R$ 25,19

      Máxima

    • R$ 23,84

      Mínima

    • 801.500,00

      Volume

    • 19/03/25, 20:59:18

      Último Negócio

    • R$ 23,84

      Abertura

    • R$ 19,74

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 35,86%

      IV (1a)

    • 46,83%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VLIDD270CALLR$ 25,6638,83% OTM 21 d.u.0,670.380,6734,00%0009.980,0000.67AMERICANA33,47%
VLIDP260PUTR$ 24,6635,21% ATM 21 d.u.1,01-0.491,01-3,81%0001.526,000,310.7EUROPÉIA52,74%
VLIDC260CALLR$ 24,6657,38% ATM 2 d.u.0,370.420,3727,586%0001.110,0000.37AMERICANA40,02%
VLIDD260CALLR$ 24,6637,85% ATM 21 d.u.1,040.521,042,97%0,020,040874,0001.04AMERICANA47,16%
VLIDC250CALLR$ 23,6697,91% ATM 2 d.u.1,240.651,24313,333%000868,000,690.55AMERICANA61,71%
VLIDC262CALLR$ 24,9156,20% ATM 2 d.u.0,270.340,27-32,50%000810,0000.27EUROPÉIA32,33%
VLIDP255PUTR$ 24,1636,34% ATM 21 d.u.0,80-0.410,80-21,569%0,4500,90800,0000.8EUROPÉIA45,01%
VLIDE250CALLR$ 23,6635,96% ATM 39 d.u.2,000.662,0011,111%000800,000,691.31AMERICANA60,82%
VLIDO210PUTR$ 19,66146,89% OTM 2 d.u.0,06-0.040,060000000.06EUROPÉIA5,74%
VLIDO220PUTR$ 20,66168,55% OTM 2 d.u.0,23-0.120,230000000.23EUROPÉIA15,24%
VLIDO225PUTR$ 21,16171,24% OTM 2 d.u.0,33-0.160,330000000.33EUROPÉIA19,74%
VLIDO230PUTR$ 21,66129,36% OTM 2 d.u.0,21-0.140,210000000.21EUROPÉIA16,67%
VLIDO235PUTR$ 22,1680,12% OTM 2 d.u.0,07-0.090,070000000.07EUROPÉIA9,70%
VLIDC240CALLR$ 22,66448,04% ITM 2 d.u.4,6340.650,74000001,690AMERICANA49,33%
VLIDO240PUTR$ 22,6672,94% OTM 2 d.u.0,10-0.120,100000000.1EUROPÉIA13,78%
VLIDC242CALLR$ 22,9197,54% ITM 2 d.u.1,750.781,75000001,440.31EUROPÉIA74,85%
VLIDO242PUTR$ 22,91101,14% OTM 2 d.u.0,31-0.230,310000000.31EUROPÉIA26,01%
VLIDO245PUTR$ 23,1659,11% OTM 2 d.u.0,11-0.160,110000000.11EUROPÉIA17,24%
VLIDC247CALLR$ 23,41108,34% ATM 2 d.u.1,480.681,48000000,940.54EUROPÉIA64,44%
VLIDO247PUTR$ 23,4199,79% ATM 2 d.u.0,45-0.310,450000000.45EUROPÉIA34,09%
VLIDO250PUTR$ 23,6673,09% ATM 2 d.u.0,33-0.310,330000000.33EUROPÉIA33,55%
VLIDC252CALLR$ 23,91102,49% ATM 2 d.u.1,130.61,13000000,440.69EUROPÉIA56,57%
VLIDO252PUTR$ 23,91104,24% ATM 2 d.u.0,68-0.40,680000000.68EUROPÉIA43,60%
VLIDC255CALLR$ 24,1626,29% ATM 2 d.u.0,350.650,35000000,190.16AMERICANA64,31%
VLIDO255PUTR$ 24,1699,05% ATM 2 d.u.0,75-0.440,750000000.75EUROPÉIA47,75%
VLIDC257CALLR$ 24,4138,93% ATM 2 d.u.0,320.490,320000000.32EUROPÉIA47,67%
VLIDO257PUTR$ 24,41101,93% ATM 2 d.u.0,90-0.490,90000000,060.84EUROPÉIA52,44%
VLIDO260PUTR$ 24,6694,21% ATM 2 d.u.0,97-0.540,97000000,310.66EUROPÉIA57,16%
VLIDO262PUTR$ 24,91103,81% ATM 2 d.u.1,20-0.571,20000000,560.64EUROPÉIA61,06%
VLIDC267CALLR$ 25,41119,72% ATM 2 d.u.0,620.370,620000000.62EUROPÉIA32,88%
VLIDO267PUTR$ 25,41105,67% ATM 2 d.u.1,54-0.651,54000001,060.48EUROPÉIA68,75%
VLIDC270CALLR$ 25,6665,21% OTM 2 d.u.0,150.20,1500,2100,41000.15AMERICANA18,06%
VLIDC272CALLR$ 25,91127,34% OTM 2 d.u.0,530.320,530000000.53EUROPÉIA27,59%
VLIDO272PUTR$ 25,91112,36% ITM 2 d.u.1,95-0.711,95000001,560.39EUROPÉIA74,54%
VLIDC277CALLR$ 26,41136,36% OTM 2 d.u.0,470.270,470000000.47EUROPÉIA23,55%
VLIDO277PUTR$ 26,41257,24% ITM 2 d.u.3,47-0.593,47000002,061.41EUROPÉIA67,88%
VLIDP225PUTR$ 21,1647,44% OTM 21 d.u.0,21-0.120,210000000.21EUROPÉIA15,01%
VLIDD235CALLR$ 22,1640,48% ITM 21 d.u.2,700.832,70000002,190.51AMERICANA79,98%
VLIDP235PUTR$ 22,1655,57% OTM 21 d.u.0,57-0.230,570000000.57EUROPÉIA28,27%
VLIDP240PUTR$ 22,6670,42% OTM 21 d.u.1,08-0.311,080000001.08EUROPÉIA38,00%
VLIDP245PUTR$ 23,1646,80% OTM 21 d.u.0,68-0.30,680000000.68EUROPÉIA35,07%
VLIDP250PUTR$ 23,6639,59% ATM 21 d.u.0,68-0.340,680000000.68EUROPÉIA38,62%
VLIDD255CALLR$ 24,1626,02% ATM 21 d.u.0,970.610,97000000,190.78AMERICANA58,36%
VLIDD265CALLR$ 25,1661,32% ATM 21 d.u.1,480.491,480000001.48AMERICANA41,60%
VLIDP265PUTR$ 25,1628,66% ATM 21 d.u.1,11-0.591,11000000,810.3EUROPÉIA62,02%
VLIDE245CALLR$ 23,1632,47% ITM 39 d.u.2,200.732,20000001,191.01AMERICANA68,65%
VLIDR165PUTR$ 12,9472,19% OTM 63 d.u.0,08-0.020,080000000.08EUROPÉIA4,83%
VLIDR179PUTR$ 15,6958,93% OTM 63 d.u.0,13-0.040,130000000.13EUROPÉIA7,29%
VLIDT192PUTR$ 17,32108,79% OTM 103 d.u.2,40-0.182,400000002.4EUROPÉIA41,35%
VLIDT200PUTR$ 18,07104,08% OTM 103 d.u.2,50-0.192,500000002.5EUROPÉIA42,25%