Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/03/26, 19:45:06

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 30,16

    0,57 arrow +1,926%

    • R$ 30,64

      Máxima

    • R$ 28,78

      Mínima

    • 1.931.700,00

      Volume

    • 11/03/26, 17:56:58

      Último Negócio

    • R$ 29,36

      Abertura

    • R$ 57,84

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 47,32%

      IV (1a)

    • 47,58%

      EWMA (1a)

    • 1,47

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDD290CALLR$ 29,0142,12% ATM 26 d.u.2,470.682,47000058.180,001,151.32EUROPÉIA62,51%
TENDC282CALLR$ 28,2651,34% ITM 7 d.u.2,300.82,3013,861%1,7503,5054.050,001,900.4AMERICANA77,64%
TENDC315CALLR$ 30,7664,33% ATM 7 d.u.1,070.461,0700,230,4604.142,0001.07AMERICANA41,93%
TENDD310CALLR$ 31,0147,06% ATM 26 d.u.1,620.491,6201,1402,283.697,0001.62EUROPÉIA43,22%
TENDD277CALLR$ 27,7647,45% ITM 26 d.u.3,470.763,4711,935%0003.469,002,401.07AMERICANA71,08%
TENDD320CALLR$ 32,0151,46% OTM 26 d.u.1,400.421,4001,2502,503.060,0001.4EUROPÉIA35,88%
TENDC270CALLR$ 26,26139,33% ITM 7 d.u.5,070.775,0700003.042,003,901.17AMERICANA69,00%
TENDD270CALLR$ 27,0159,73% ITM 26 d.u.4,360.774,3600002.616,003,151.21EUROPÉIA70,85%
TENDC317CALLR$ 31,7652,82% OTM 7 d.u.0,500.310,50-76,415%0002.500,0000.5AMERICANA27,75%
TENDC297CALLR$ 29,7657,27% ATM 7 d.u.1,410.591,4100001.030,000,401.01AMERICANA55,17%
TENDP307PUTR$ 30,7646,04% ATM 26 d.u.1,88-0.491,880000940,000,601.28EUROPÉIA54,64%
TENDO297PUTR$ 29,7655,60% ATM 7 d.u.0,87-0.410,87-65,20%0,250,490609,0000.87EUROPÉIA44,56%
TENDD332CALLR$ 33,2646,88% OTM 26 d.u.0,850.310,850000510,0000.85AMERICANA26,24%
TENDP280PUTR$ 28,0149,23% OTM 26 d.u.0,83-0.260,830000249,0000.83EUROPÉIA31,80%
TENDD307CALLR$ 30,7659,51% ATM 26 d.u.2,210.522,2101,2002,40221,0002.21AMERICANA44,89%
TENDP270PUTR$ 27,0149,42% OTM 26 d.u.0,56-0.20,560000168,0000.56EUROPÉIA24,20%
TENDO270PUTR$ 26,2664,35% OTM 7 d.u.0,13-0.080,13160,00%000130,0000.13EUROPÉIA10,18%
TENDO315PUTR$ 30,7643,74% ATM 7 d.u.1,15-0.571,150000115,000,600.55EUROPÉIA60,15%
TENDO267PUTR$ 26,7641,68% OTM 7 d.u.0,03-0.040,0301,2502,5074,0000.03EUROPÉIA4,10%
TENDP257PUTR$ 25,7646,03% OTM 26 d.u.0,25-0.110,25000050,0000.25EUROPÉIA13,93%
TENDC327CALLR$ 32,7655,77% OTM 7 d.u.0,320.210,32000032,0000.32AMERICANA18,48%
TENDO177PUTR$ 17,76190,58% OTM 7 d.u.0,14-0.030,140000000.14EUROPÉIA6,43%
TENDO202PUTR$ 20,26158,22% OTM 7 d.u.0,18-0.050,180000000.18EUROPÉIA8,22%
TENDO207PUTR$ 20,76132,87% OTM 7 d.u.0,10-0.030,100000000.1EUROPÉIA5,57%
TENDC217CALLR$ 21,76170,91% ITM 7 d.u.8,920.98,9203,657,30008,400.52AMERICANA84,52%
TENDO217PUTR$ 21,76125,42% OTM 7 d.u.0,13-0.050,130000000.13EUROPÉIA7,02%
TENDO232PUTR$ 23,26102,51% OTM 7 d.u.0,12-0.050,120000000.12EUROPÉIA7,27%
TENDO235PUTR$ 23,51111,91% OTM 7 d.u.0,20-0.070,200000000.2EUROPÉIA10,35%
TENDO237PUTR$ 23,7680,35% OTM 7 d.u.0,05-0.030,050000000.05EUROPÉIA4,08%
TENDC242CALLR$ 24,26231,27% ITM 7 d.u.7,800.787,80000005,901.9AMERICANA64,85%
TENDO247PUTR$ 24,7675,44% OTM 7 d.u.0,08-0.050,080000000.08EUROPÉIA6,24%
TENDC252CALLR$ 25,26242,18% ITM 7 d.u.7,350.747,35000004,902.45AMERICANA59,73%
TENDO252PUTR$ 25,26109,07% OTM 7 d.u.0,42-0.140,420000000.42EUROPÉIA18,29%
TENDO257PUTR$ 25,76106,75% OTM 7 d.u.0,49-0.160,490000000.49EUROPÉIA20,68%
TENDO282PUTR$ 28,26129,49% OTM 7 d.u.1,63-0.341,6300,120,240001.63EUROPÉIA41,67%
TENDO292PUTR$ 29,2674,52% ATM 7 d.u.1,02-0.371,0200,180,350001.02EUROPÉIA41,65%
TENDC305CALLR$ 30,5155,45% ATM 7 d.u.1,000.481,000000001EUROPÉIA44,75%
TENDC312CALLR$ 31,2652,62% ATM 7 d.u.0,650.370,650000000.65AMERICANA34,05%
TENDO317PUTR$ 31,7628,10% ITM 7 d.u.1,60-0.841,6000,400,80001,600EUROPÉIA85,32%
TENDC322CALLR$ 32,26130,49% OTM 7 d.u.1,820.431,820000001.82AMERICANA34,40%
TENDO322PUTR$ 32,2648,33% ITM 7 d.u.2,29-0.772,29000002,100.19EUROPÉIA79,70%
TENDC332CALLR$ 33,2657,47% OTM 7 d.u.0,260.170,260000000.26AMERICANA15,11%
TENDC337CALLR$ 33,7666,31% OTM 7 d.u.0,300.180,300000000.3AMERICANA14,85%
TENDO337PUTR$ 33,76102,05% ITM 7 d.u.4,33-0.714,33000003,600.73EUROPÉIA76,63%
TENDC342CALLR$ 34,26120,79% OTM 7 d.u.1,060.31,060000001.06AMERICANA23,70%
TENDO342PUTR$ 34,2655,41% ITM 7 d.u.4,10-0.94,10000004,100EUROPÉIA91,73%
TENDO347PUTR$ 34,7656,46% ITM 7 d.u.4,57-0.924,57000004,600EUROPÉIA93,54%
TENDC352CALLR$ 35,2689,00% OTM 7 d.u.0,380.170,380000000.38AMERICANA13,50%
TENDC362CALLR$ 36,2676,67% OTM 7 d.u.0,150.090,1500,6701,34000.15AMERICANA6,98%
TENDP240PUTR$ 24,0168,28% OTM 26 d.u.0,40-0.110,4000,030,060000.4EUROPÉIA16,08%