Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:05:59

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 14,49

    0,66 arrow +4,772%

    • R$ 14,76

      Máxima

    • R$ 13,83

      Mínima

    • 2.457.500,00

      Volume

    • 19/03/25, 16:54:47

      Último Negócio

    • R$ 13,95

      Abertura

    • R$ 35,51

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 40,76%

      IV (1a)

    • 44,46%

      EWMA (1a)

    • 1,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDD150CALLR$ 15,0845,81% ATM 21 d.u.0,580.440,58132,00%0,270,5303.270,0000.58AMERICANA38,74%
TENDP150PUTR$ 15,0842,31% ATM 21 d.u.0,95-0.570,9500001.900,000,590.36EUROPÉIA61,76%
TENDO161PUTR$ 16,1857,87% ITM 2 d.u.1,678-0.981,66107,50%0001.860,001,690EUROPÉIA98,40%
TENDO174PUTR$ 17,4396,52% ITM 2 d.u.2,93-0.982,9399,32%000586,002,940EUROPÉIA98,54%
TENDP170PUTR$ 17,0851,74% ITM 21 d.u.2,59-0.832,590000518,002,590EUROPÉIA86,50%
TENDD143CALLR$ 14,3347,46% ATM 21 d.u.0,950.590,95-20,168%000190,000,160.79EUROPÉIA53,65%
TENDC141CALLR$ 13,9364,46% ATM 2 d.u.0,690.770,69-29,592%0,010,020138,000,560.13EUROPÉIA75,03%
TENDD16CALLR$ 16,0844,04% OTM 21 d.u.0,260.250,26000026,0000.26AMERICANA21,26%
TENDO116PUTR$ 11,68269,21% OTM 2 d.u.0,31-0.150,3100,010,010000.31EUROPÉIA21,67%
TENDO131PUTR$ 13,18145,75% OTM 2 d.u.0,24-0.210,240000000.24EUROPÉIA25,05%
TENDO136PUTR$ 13,43118,53% OTM 2 d.u.0,20-0.220,200000000.2EUROPÉIA24,94%
TENDO13PUTR$ 13,68148,09% OTM 2 d.u.0,40-0.310,400000000.4EUROPÉIA35,28%
TENDO141PUTR$ 13,9389,20% ATM 2 d.u.0,22-0.290,2200,010,010000.22EUROPÉIA31,95%
TENDC14CALLR$ 14,18150,70% ATM 2 d.u.0,940.590,94000000,310.63AMERICANA54,05%
TENDO14PUTR$ 14,1862,09% ATM 2 d.u.0,18-0.330,180000000.18EUROPÉIA35,13%
TENDC146CALLR$ 14,68130,13% ATM 2 d.u.0,590.480,590000000.59AMERICANA43,59%
TENDO146PUTR$ 14,68272,98% ATM 2 d.u.1,50-0.471,50000000,191.31EUROPÉIA56,79%
TENDC154CALLR$ 15,4340,87% OTM 2 d.u.0,010.050,0100,0500,10000.01EUROPÉIA4,31%
TENDO154PUTR$ 15,43105,64% ITM 2 d.u.1,14-0.731,14000000,940.2EUROPÉIA75,93%
TENDC161CALLR$ 16,18167,91% OTM 2 d.u.0,310.260,310000000.31AMERICANA21,03%
TENDC174CALLR$ 17,43253,62% OTM 2 d.u.0,420.240,420000000.42EUROPÉIA17,72%
TENDC179CALLR$ 17,93149,02% OTM 2 d.u.0,050.060,050000000.05EUROPÉIA4,81%
TENDP133PUTR$ 13,3359,21% OTM 21 d.u.0,43-0.260,4300,1800,35000.43EUROPÉIA32,06%
TENDP135PUTR$ 13,5873,14% OTM 21 d.u.0,72-0.320,7201,0002,00000.72EUROPÉIA40,02%
TENDP138PUTR$ 13,8380,00% ATM 21 d.u.0,93-0.360,930000000.93EUROPÉIA44,70%
TENDD145CALLR$ 14,5827,98% ATM 21 d.u.0,500.540,500000000.5AMERICANA50,68%
TENDD160CALLR$ 15,8349,68% OTM 21 d.u.0,400.320,4001,8203,63000.4EUROPÉIA27,00%
TENDD165CALLR$ 16,5836,99% OTM 21 d.u.0,100.130,1000,1100,21000.1AMERICANA11,24%
TENDD170CALLR$ 17,0865,73% OTM 21 d.u.0,350.240,350000000.35AMERICANA18,29%
TENDD175CALLR$ 17,5857,44% OTM 21 d.u.0,180.150,180000000.18AMERICANA11,83%
TENDQ120PUTR$ 12,0060,20% OTM 39 d.u.0,32-0.160,320000000.32EUROPÉIA22,28%
TENDQ135PUTR$ 13,5063,60% OTM 39 d.u.0,84-0.310,840000000.84EUROPÉIA40,59%
TENDE155CALLR$ 15,5015,87% OTM 39 d.u.0,120.230,120000000.12AMERICANA21,53%
TENDR100PUTR$ 9,8371,97% OTM 63 d.u.0,25-0.090,250000000.25EUROPÉIA16,14%
TENDH100CALLR$ 9,83154,87% ITM 103 d.u.7,500.837,5004,582,157,0004,662.84AMERICANA48,03%
TENDT100PUTR$ 9,8358,41% OTM 103 d.u.0,25-0.090,2500,010,020000.25EUROPÉIA16,00%
TENDH160CALLR$ 15,8350,43% OTM 103 d.u.1,640.521,6401,670,273,07001.64AMERICANA39,33%
TENDT160PUTR$ 15,8381,25% ITM 103 d.u.3,29-0.423,29000001,341.95EUROPÉIA62,84%
TENDV120PUTR$ 12,0034,63% OTM 148 d.u.0,28-0.130,280000000.28EUROPÉIA19,34%
TENDW120PUTR$ 12,0029,70% OTM 173 d.u.0,20-0.110,200000000.2EUROPÉIA15,72%
TENDR120PUTR$ 12,0032,55% OTM 315 d.u.0,39-0.130,390000000.39EUROPÉIA21,69%