Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 27,20

    0,20 arrow +0,741%

    • R$ 27,46

      Máxima

    • R$ 26,54

      Mínima

    • 4.266.000,00

      Volume

    • 29/01/26, 18:07:48

      Último Negócio

    • R$ 27,20

      Abertura

    • R$ 115,19

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 50,56%

      IV (1a)

    • 47,89%

      EWMA (1a)

    • 1,64

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDO247PUTR$ 24,7655,37% OTM 36 d.u.1,00-0.261,00000027.200,0001EUROPÉIA33,24%
TENDN255PUTR$ 24,7654,03% OTM 16 d.u.0,46-0.210,46-14,815%00017.462,0000.46EUROPÉIA24,73%
TENDB243CALLR$ 23,5139,63% ITM 16 d.u.3,950.943,958,219%00012.804,003,690.26EUROPÉIA93,23%
TENDB290CALLR$ 28,2643,96% ATM 16 d.u.0,850.410,8500006.701,0000.85AMERICANA37,22%
TENDN270PUTR$ 26,2658,76% ATM 16 d.u.1,06-0.361,06-61,455%0002.650,0001.06EUROPÉIA41,32%
TENDC270CALLR$ 26,2646,44% ATM 36 d.u.2,650.652,6538,021%0002.650,000,941.71AMERICANA58,64%
TENDO252PUTR$ 25,2654,75% OTM 36 d.u.1,15-0.291,15-33,908%0002.302,0001.15EUROPÉIA36,55%
TENDB280CALLR$ 27,2650,16% ATM 16 d.u.1,450.541,4516,00%0001.885,0001.45AMERICANA49,39%
TENDN260PUTR$ 25,2660,56% OTM 16 d.u.0,74-0.270,740000740,0000.74EUROPÉIA32,18%
TENDB273CALLR$ 26,5139,63% ATM 16 d.u.1,580.651,580000632,000,690.89EUROPÉIA61,41%
TENDB320CALLR$ 31,2646,79% OTM 16 d.u.0,230.150,23-4,167%000516,0000.23AMERICANA12,12%
TENDN265PUTR$ 25,7658,86% OTM 16 d.u.0,87-0.310,8700,900,491,30435,0000.87EUROPÉIA36,38%
TENDN250PUTR$ 24,2654,10% OTM 16 d.u.0,35-0.170,350000375,0000.35EUROPÉIA20,29%
TENDC315CALLR$ 30,7652,06% OTM 36 d.u.1,060.331,06-3,636%000318,0001.06AMERICANA26,46%
TENDC267CALLR$ 26,7653,22% ATM 36 d.u.2,640.612,6412,34%0,651,300264,000,442.2AMERICANA52,90%
TENDN233PUTR$ 22,5155,20% OTM 16 d.u.0,12-0.070,12-7,692%000240,0000.12EUROPÉIA8,84%
TENDB275CALLR$ 26,7655,47% ATM 16 d.u.1,850.61,85704,348%000185,000,441.41AMERICANA54,22%
TENDO270PUTR$ 26,2653,86% ATM 36 d.u.1,51-0.361,51-12,209%000151,0001.51EUROPÉIA43,56%
TENDB285CALLR$ 27,7651,65% ATM 16 d.u.1,260.491,26231,579%000126,0001.26AMERICANA43,71%
TENDO202PUTR$ 20,2658,41% OTM 36 d.u.0,18-0.060,18-18,182%00036,0000.18EUROPÉIA9,54%
TENDN248PUTR$ 24,0151,37% OTM 16 d.u.0,26-0.140,26-49,02%00026,0000.26EUROPÉIA16,78%
TENDN243PUTR$ 23,5156,18% OTM 16 d.u.0,25-0.120,2500,080,15025,0000.25EUROPÉIA15,45%
TENDN245PUTR$ 23,7653,44% OTM 16 d.u.0,25-0.130,25000025,0000.25EUROPÉIA15,91%
TENDN183PUTR$ 17,5180,11% OTM 16 d.u.0,02-0.010,020000000.02EUROPÉIA1,69%
TENDN225PUTR$ 21,7667,05% OTM 16 d.u.0,16-0.070,160000000.16EUROPÉIA9,94%
TENDN290PUTR$ 28,26155,31% ATM 16 d.u.4,71-0.454,71000001,063.65EUROPÉIA60,73%
TENDO177PUTR$ 17,7673,59% OTM 36 d.u.0,14-0.040,140000000.14EUROPÉIA7,21%
TENDO207PUTR$ 20,7668,31% OTM 36 d.u.0,40-0.110,400000000.4EUROPÉIA16,13%
TENDO217PUTR$ 21,7666,50% OTM 36 d.u.0,54-0.140,540000000.54EUROPÉIA20,16%
TENDO232PUTR$ 23,2671,67% OTM 36 d.u.1,05-0.221,050000001.05EUROPÉIA30,47%
TENDC362CALLR$ 36,2640,94% OTM 36 d.u.0,080.050,080000000.08AMERICANA3,47%
TENDP240PUTR$ 24,0168,78% OTM 55 d.u.1,65-0.261,6500,250,500001.65EUROPÉIA37,61%
TENDR120PUTR$ 10,76111,20% OTM 97 d.u.0,39-0.040,390000000.39EUROPÉIA14,19%
TENDS170PUTR$ 16,2639,15% OTM 117 d.u.0,03-0.010,030000000.03EUROPÉIA2,16%
TENDS180PUTR$ 17,2693,79% OTM 117 d.u.1,55-0.131,550000001.55EUROPÉIA31,32%
TENDS190PUTR$ 18,2635,71% OTM 117 d.u.0,06-0.020,060000000.06EUROPÉIA3,88%
TENDS200PUTR$ 19,2635,27% OTM 117 d.u.0,10-0.040,100000000.1EUROPÉIA5,85%
TENDS220PUTR$ 21,2622,47% OTM 117 d.u.0,03-0.020,030000000.03EUROPÉIA2,70%
TENDS230PUTR$ 22,2628,04% OTM 117 d.u.0,18-0.070,180000000.18EUROPÉIA10,21%
TENDS235PUTR$ 22,7653,98% OTM 117 d.u.1,37-0.21,370000001.37EUROPÉIA32,11%
TENDS240PUTR$ 23,2633,07% OTM 117 d.u.0,49-0.140,490000000.49EUROPÉIA19,78%
TENDS245PUTR$ 23,7668,59% OTM 117 d.u.2,55-0.262,550000002.55EUROPÉIA42,67%
TENDS250PUTR$ 25,0164,23% OTM 117 d.u.2,80-0.292,800000002.8EUROPÉIA45,59%
TENDX300PUTR$ 29,2665,43% ITM 224 d.u.5,90-0.355,90000002,063.84EUROPÉIA59,46%
TENDL320CALLR$ 31,2635,38% OTM 224 d.u.3,330.543,3301,503,000003.33AMERICANA40,62%
TENDN12PUTR$ 10,76111,00% OTM 265 d.u.1,55-0.071,550000001.55EUROPÉIA35,73%