Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/VLID3

VLID3 VALID ON

    • R$ 22,02

    0arrow +0%

    • R$ 22,40

      Máxima

    • R$ 21,86

      Mínima

    • 245.400,00

      Volume

    • 01/08/25, 17:06:00

      Último Negócio

    • R$ 22,30

      Abertura

    • R$ 5,42

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 32,07%

      IV (1a)

    • 37,04%

      EWMA (1a)

    • 0,60

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VLIDT240PUTR$ 24,0761,37% ITM 9 d.u.2,301-0.751,85-4,639%0001.850,002,050EUROPÉIA78,39%
VLIDT235PUTR$ 23,5725,63% ITM 9 d.u.1,49-0.91,49-0,667%000149,001,550EUROPÉIA90,87%
VLIDU211PUTR$ 21,1629,96% ATM 34 d.u.0,45-0.280,4515,385%00045,0000.45EUROPÉIA32,05%
VLIDT237PUTR$ 21,8235,07% ATM 9 d.u.0,44-0.40,44-12,00%00044,0000.44EUROPÉIA43,07%
VLIDT192PUTR$ 17,3258,41% OTM 9 d.u.0,01-0.010,0100,3400,68000.01EUROPÉIA1,53%
VLIDT200PUTR$ 18,0764,81% OTM 9 d.u.0,05-0.040,050000000.05EUROPÉIA5,58%
VLIDT215PUTR$ 19,5746,94% OTM 9 d.u.0,07-0.080,0700,1600,32000.07EUROPÉIA9,05%
VLIDH220CALLR$ 20,0759,06% ITM 9 d.u.2,290.822,29000001,950.34AMERICANA79,29%
VLIDT220PUTR$ 20,0740,85% OTM 9 d.u.0,08-0.10,080000000.08EUROPÉIA11,08%
VLIDH232CALLR$ 21,3230,86% ATM 9 d.u.1,000.751,00000000,700.3EUROPÉIA72,72%
VLIDT232PUTR$ 21,3233,72% ATM 9 d.u.0,24-0.270,240000000.24EUROPÉIA29,19%
VLIDT21PUTR$ 21,5738,25% ATM 9 d.u.0,39-0.350,390000000.39EUROPÉIA37,69%
VLIDH237CALLR$ 21,8236,24% ATM 9 d.u.0,760.590,76000000,200.56EUROPÉIA56,62%
VLIDH22CALLR$ 22,0755,73% ATM 9 d.u.0,950.530,950000000.95AMERICANA48,80%
VLIDT22PUTR$ 22,0746,80% ATM 9 d.u.0,75-0.470,75000000,050.7EUROPÉIA50,69%
VLIDH225CALLR$ 22,5743,01% ATM 9 d.u.0,520.420,5200,3800,75000.52AMERICANA38,70%
VLIDT225PUTR$ 22,5735,24% ATM 9 d.u.0,84-0.610,84000000,550.29EUROPÉIA63,08%
VLIDH23CALLR$ 23,0748,17% ATM 9 d.u.0,430.340,430000000.43AMERICANA30,63%
VLIDT23PUTR$ 23,0745,32% ATM 9 d.u.1,33-0.671,33000001,050.28EUROPÉIA70,28%
VLIDH235CALLR$ 23,5743,80% OTM 9 d.u.0,240.230,240000000.24AMERICANA20,98%
VLIDH240CALLR$ 24,0752,48% OTM 9 d.u.0,250.210,2500,2000,40000.25AMERICANA18,40%
VLIDH245CALLR$ 24,5747,00% OTM 9 d.u.0,120.130,120000000.12AMERICANA11,01%
VLIDH250CALLR$ 25,0751,87% OTM 9 d.u.0,110.110,110000000.11AMERICANA9,26%
VLIDT250PUTR$ 25,07104,81% ITM 9 d.u.3,676-0.71,89000003,050EUROPÉIA76,75%
VLIDH255CALLR$ 25,5745,81% OTM 9 d.u.0,040.050,0400,2500,50000.04AMERICANA4,31%
VLIDH260CALLR$ 26,0760,12% OTM 9 d.u.0,090.080,090000000.09AMERICANA6,66%
VLIDH265CALLR$ 26,57101,62% OTM 9 d.u.0,420.20,4200,1400,29000.42AMERICANA14,69%
VLIDH270CALLR$ 27,0784,41% OTM 9 d.u.0,190.120,190000000.19AMERICANA8,93%
VLIDH275CALLR$ 27,5776,72% OTM 9 d.u.0,100.070,100000000.1AMERICANA5,58%
VLIDH283CALLR$ 28,3272,95% OTM 9 d.u.0,050.040,050000000.05EUROPÉIA3,14%
VLIDH285CALLR$ 28,5792,66% OTM 9 d.u.0,140.080,140000000.14AMERICANA6,08%
VLIDU201PUTR$ 20,1632,18% OTM 34 d.u.0,25-0.170,250000000.25EUROPÉIA20,16%
VLIDI211CALLR$ 21,1633,99% ATM 34 d.u.1,790.71,79000000,860.93AMERICANA65,43%
VLIDU230PUTR$ 21,6631,72% ATM 34 d.u.0,68-0.360,6802,0004,00000.68EUROPÉIA40,76%
VLIDI221CALLR$ 22,1631,89% ATM 34 d.u.1,150.561,150000001.15AMERICANA51,48%
VLIDU221PUTR$ 22,1631,74% ATM 34 d.u.0,90-0.440,9000,180,36000,140.76EUROPÉIA48,49%
VLIDU226PUTR$ 22,6629,97% ATM 34 d.u.1,10-0.521,10000000,640.46EUROPÉIA56,20%
VLIDI231CALLR$ 23,1633,22% ATM 34 d.u.0,760.420,760000000.76AMERICANA37,04%
VLIDU231PUTR$ 23,1624,33% ATM 34 d.u.1,22-0.631,22000001,140.08EUROPÉIA66,03%
VLIDI236CALLR$ 23,6632,42% OTM 34 d.u.0,570.350,570000000.57AMERICANA30,31%
VLIDI241CALLR$ 24,1634,38% OTM 34 d.u.0,490.30,490000000.49AMERICANA25,50%
VLIDU241PUTR$ 24,16226,64% ITM 34 d.u.8,273-0.370,90000002,140EUROPÉIA69,38%
VLIDI246CALLR$ 24,6634,10% OTM 34 d.u.0,370.240,370000000.37AMERICANA20,42%
VLIDI256CALLR$ 25,6640,29% OTM 34 d.u.0,340.20,340000000.34AMERICANA16,13%
VLIDI261CALLR$ 26,1639,88% OTM 34 d.u.0,260.160,260000000.26AMERICANA12,93%
VLIDV230PUTR$ 21,6616,91% ATM 54 d.u.0,30-0.270,300000000.3EUROPÉIA29,90%
VLIDK230CALLR$ 21,6633,15% ATM 79 d.u.2,270.662,27000000,361.91AMERICANA58,53%
VLIDW230PUTR$ 21,6617,93% ATM 79 d.u.0,38-0.270,380000000.38EUROPÉIA30,15%
VLIDL230CALLR$ 21,6631,68% ATM 99 d.u.2,500.672,5000,501,00000,362.14AMERICANA59,52%
VLIDX230PUTR$ 21,6625,98% ATM 99 d.u.0,78-0.310,780000000.78EUROPÉIA36,94%