Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/VLID3

VLID3 VALID ON

    • R$ 22,15

    -0,05 arrow -0,225%

    • R$ 22,30

      Máxima

    • R$ 22,06

      Mínima

    • 138.600,00

      Volume

    • 31/10/25, 17:06:00

      Último Negócio

    • R$ 22,06

      Abertura

    • R$ 3,07

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 31,46%

      IV (1a)

    • 31,43%

      EWMA (1a)

    • 0,58

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VLIDK221CALLR$ 22,1637,58% ATM 15 d.u.0,890.550,8915,584%0004.400,0000.89AMERICANA51,34%
VLIDL226CALLR$ 22,6629,75% ATM 35 d.u.0,930.510,9300002.604,0000.93AMERICANA46,10%
VLIDW211PUTR$ 21,1635,15% ATM 15 d.u.0,30-0.250,30-3,226%0001.200,0000.3EUROPÉIA28,07%
VLIDL209CALLR$ 20,9130,47% ITM 35 d.u.1,980.771,9832,00%000982,001,240.74EUROPÉIA72,89%
VLIDK231CALLR$ 23,1632,32% ATM 15 d.u.0,370.330,375,714%000681,0000.37AMERICANA30,62%
VLIDK226CALLR$ 22,6634,81% ATM 15 d.u.0,600.450,6011,111%000600,0000.6AMERICANA41,32%
VLIDL204CALLR$ 20,4130,73% ITM 35 d.u.2,360.822,3621,649%000465,001,740.62EUROPÉIA79,24%
VLIDX209PUTR$ 20,9131,03% OTM 35 d.u.0,38-0.240,38-39,683%000192,0000.38EUROPÉIA27,54%
VLIDK206CALLR$ 20,6632,77% ITM 15 d.u.1,800.841,8081,818%1,340,672,00180,001,490.31AMERICANA82,33%
VLIDL214CALLR$ 21,4129,78% ATM 35 d.u.1,620.71,6226,562%0,240,480162,000,740.88EUROPÉIA66,03%
VLIDX234PUTR$ 23,4129,62% ITM 35 d.u.1,47-0.611,47-23,037%000147,001,260.21EUROPÉIA65,28%
VLIDX229PUTR$ 22,9129,69% ATM 35 d.u.1,17-0.531,17-19,31%000117,000,760.41EUROPÉIA57,81%
VLIDL221CALLR$ 22,1627,69% ATM 35 d.u.1,110.591,115,714%000111,0001.11AMERICANA54,73%
VLIDL229CALLR$ 22,9128,78% ATM 35 d.u.0,790.460,7927,419%00079,0000.79EUROPÉIA42,08%
VLIDL234CALLR$ 23,4128,70% OTM 35 d.u.0,600.380,609,091%00060,0000.6EUROPÉIA34,39%
VLIDX204PUTR$ 20,4132,35% OTM 35 d.u.0,29-0.190,29-23,684%00058,0000.29EUROPÉIA22,12%
VLIDX214PUTR$ 21,4130,93% ATM 35 d.u.0,53-0.310,53-28,378%00053,0000.53EUROPÉIA34,69%
VLIDL241CALLR$ 24,1630,31% OTM 35 d.u.0,430.290,43186,667%00043,0000.43AMERICANA25,28%
VLIDW186PUTR$ 18,6645,42% OTM 15 d.u.0,05-0.050,05-75,00%00010,0000.05EUROPÉIA5,92%
VLIDW171PUTR$ 17,1671,94% OTM 15 d.u.0,10-0.060,100000000.1EUROPÉIA7,92%
VLIDW176PUTR$ 17,6658,68% OTM 15 d.u.0,06-0.040,0600,0500,10000.06EUROPÉIA5,88%
VLIDW181PUTR$ 18,1662,05% OTM 15 d.u.0,12-0.080,1200,0700,14000.12EUROPÉIA9,90%
VLIDW191PUTR$ 19,1644,45% OTM 15 d.u.0,08-0.070,080000000.08EUROPÉIA8,78%
VLIDW196PUTR$ 19,6648,70% OTM 15 d.u.0,18-0.130,1800,240,010,47000.18EUROPÉIA15,64%
VLIDW201PUTR$ 20,1641,88% OTM 15 d.u.0,18-0.150,1800,1200,23000.18EUROPÉIA17,21%
VLIDW206PUTR$ 20,6640,46% OTM 15 d.u.0,26-0.20,2600,620,031,20000.26EUROPÉIA23,13%
VLIDK211CALLR$ 21,1633,21% ATM 15 d.u.1,420.761,4200,280,55000,990.43AMERICANA73,22%
VLIDK230CALLR$ 21,6622,15% ATM 15 d.u.0,870.720,87000000,490.38AMERICANA70,20%
VLIDW230PUTR$ 21,6640,45% ATM 15 d.u.0,57-0.360,570000000.57EUROPÉIA39,91%
VLIDW221PUTR$ 22,1679,23% ATM 15 d.u.1,62-0.451,62000000,011.61EUROPÉIA52,35%
VLIDW226PUTR$ 22,6652,73% ATM 15 d.u.1,32-0.521,32000000,510.81EUROPÉIA57,19%
VLIDK236CALLR$ 23,6633,46% OTM 15 d.u.0,260.250,260000000.26AMERICANA22,54%
VLIDW236PUTR$ 23,6672,61% ITM 15 d.u.2,36-0.592,36000001,510.85EUROPÉIA66,17%
VLIDK241CALLR$ 24,1634,44% OTM 15 d.u.0,180.180,180000000.18AMERICANA16,27%
VLIDK246CALLR$ 24,6634,17% OTM 15 d.u.0,110.120,110000000.11AMERICANA10,82%
VLIDK266CALLR$ 26,6653,92% OTM 15 d.u.0,130.10,130000000.13AMERICANA7,84%
VLIDX146PUTR$ 14,6657,07% OTM 35 d.u.0,03-0.020,030000000.03EUROPÉIA2,75%
VLIDX186PUTR$ 18,6647,58% OTM 35 d.u.0,26-0.120,260000000.26EUROPÉIA16,35%
VLIDX189PUTR$ 18,9149,59% OTM 35 d.u.0,34-0.150,340000000.34EUROPÉIA19,46%
VLIDL191CALLR$ 19,1635,30% ITM 35 d.u.3,4710.91,72000002,990AMERICANA87,98%
VLIDX191PUTR$ 19,1649,57% OTM 35 d.u.0,39-0.160,390000000.39EUROPÉIA21,47%
VLIDX194PUTR$ 19,4138,25% OTM 35 d.u.0,22-0.130,220000000.22EUROPÉIA16,31%
VLIDX196PUTR$ 19,6641,12% OTM 35 d.u.0,32-0.170,3200,1800,35000.32EUROPÉIA20,63%
VLIDX199PUTR$ 19,9135,23% OTM 35 d.u.0,25-0.150,250000000.25EUROPÉIA18,84%
VLIDX201PUTR$ 20,1636,17% OTM 35 d.u.0,32-0.180,320000000.32EUROPÉIA22,22%
VLIDX206PUTR$ 20,6638,38% OTM 35 d.u.0,50-0.250,500000000.5EUROPÉIA29,41%
VLIDX211PUTR$ 21,1644,24% ATM 35 d.u.0,83-0.320,8300,3600,72000.83EUROPÉIA38,04%
VLIDL230CALLR$ 21,6614,01% ATM 35 d.u.1,020.791,02000000,490.53AMERICANA77,29%
VLIDX230PUTR$ 21,6636,17% ATM 35 d.u.0,78-0.360,780000000.78EUROPÉIA40,81%
VLIDL219CALLR$ 21,9120,88% ATM 35 d.u.1,040.661,04000000,240.8EUROPÉIA63,05%