Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:44:02

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 14,55

    0,72 arrow +5,206%

    • R$ 14,76

      Máxima

    • R$ 13,83

      Mínima

    • 1.532.100,00

      Volume

    • 19/03/25, 13:43:56

      Último Negócio

    • R$ 13,95

      Abertura

    • R$ 22,07

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 39,26%

      IV (1a)

    • 44,46%

      EWMA (1a)

    • 1,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDP150PUTR$ 15,0844,35% ATM 21 d.u.0,95-0.550,9500,5401,071.900,000,530.42EUROPÉIA60,21%
TENDO161PUTR$ 16,1886,44% ITM 2 d.u.1,66-0.911,66107,50%0001.860,001,630.03EUROPÉIA91,98%
TENDD143CALLR$ 14,3345,25% ATM 21 d.u.0,950.60,95-20,168%0,960,881,04190,000,220.73EUROPÉIA55,34%
TENDC141CALLR$ 13,9350,94% ATM 2 d.u.0,690.840,69-29,592%0,310,620138,000,620.07EUROPÉIA83,14%
TENDO116PUTR$ 11,68272,20% OTM 2 d.u.0,31-0.150,3100,010,010000.31EUROPÉIA21,51%
TENDO131PUTR$ 13,18149,12% OTM 2 d.u.0,24-0.210,240000000.24EUROPÉIA24,65%
TENDO136PUTR$ 13,43121,94% OTM 2 d.u.0,20-0.210,200000000.2EUROPÉIA24,43%
TENDO13PUTR$ 13,68152,10% OTM 2 d.u.0,40-0.30,400000000.4EUROPÉIA34,65%
TENDO141PUTR$ 13,9393,10% ATM 2 d.u.0,22-0.280,2200,010,010000.22EUROPÉIA31,00%
TENDC14CALLR$ 14,18143,48% ATM 2 d.u.0,940.610,9400,220,43000,370.57AMERICANA55,79%
TENDO14PUTR$ 14,1866,26% ATM 2 d.u.0,18-0.310,1800,1100,22000.18EUROPÉIA33,57%
TENDC146CALLR$ 14,68124,46% ATM 2 d.u.0,590.490,5900,250,170,32000.59AMERICANA44,97%
TENDO146PUTR$ 14,68278,43% ATM 2 d.u.1,50-0.461,50000000,131.37EUROPÉIA56,19%
TENDC154CALLR$ 15,4338,65% OTM 2 d.u.0,010.050,0100,0600,12000.01EUROPÉIA4,52%
TENDO154PUTR$ 15,43115,32% ITM 2 d.u.1,14-0.71,14000000,880.26EUROPÉIA73,00%
TENDC161CALLR$ 16,18164,21% OTM 2 d.u.0,310.260,310000000.31AMERICANA21,42%
TENDC174CALLR$ 17,43250,02% OTM 2 d.u.0,420.240,420000000.42EUROPÉIA17,94%
TENDC179CALLR$ 17,93146,65% OTM 2 d.u.0,050.060,050000000.05EUROPÉIA4,88%
TENDP133PUTR$ 13,3360,36% OTM 21 d.u.0,43-0.260,4300,100,200000.43EUROPÉIA31,64%
TENDP135PUTR$ 13,5874,42% OTM 21 d.u.0,72-0.320,7201,140,272,00000.72EUROPÉIA39,58%
TENDP138PUTR$ 13,8381,36% OTM 21 d.u.0,93-0.350,9300,180,350000.93EUROPÉIA44,25%
TENDD145CALLR$ 14,5825,99% ATM 21 d.u.0,500.560,5000,830,750,91000.5AMERICANA53,17%
TENDD150CALLR$ 15,0824,03% ATM 21 d.u.0,250.370,2500,260,520000.25AMERICANA34,67%
TENDD160CALLR$ 15,8348,40% OTM 21 d.u.0,400.320,4000,2100,41000.4EUROPÉIA27,57%
TENDD165CALLR$ 16,5836,10% OTM 21 d.u.0,100.140,1000,1100,21000.1AMERICANA11,48%
TENDP165PUTR$ 16,58133,92% ITM 21 d.u.3,409-0.551,33000002,030EUROPÉIA69,26%
TENDD170CALLR$ 17,0864,63% OTM 21 d.u.0,350.240,350000000.35AMERICANA18,55%
TENDD175CALLR$ 17,5856,50% OTM 21 d.u.0,180.160,1800,010,010000.18AMERICANA12,00%
TENDQ120PUTR$ 12,0060,89% OTM 39 d.u.0,32-0.160,320000000.32EUROPÉIA22,10%
TENDQ135PUTR$ 13,5064,53% OTM 39 d.u.0,84-0.310,840000000.84EUROPÉIA40,23%
TENDE155CALLR$ 15,5015,06% OTM 39 d.u.0,120.240,120000000.12AMERICANA22,44%
TENDR100PUTR$ 9,8372,42% OTM 63 d.u.0,25-0.090,250000000.25EUROPÉIA16,07%
TENDH100CALLR$ 9,83152,78% ITM 103 d.u.7,500.837,5004,582,157,0004,722.78AMERICANA48,70%
TENDT100PUTR$ 9,8358,76% OTM 103 d.u.0,25-0.080,2500,010,020000.25EUROPÉIA15,93%
TENDH160CALLR$ 15,8349,59% OTM 103 d.u.1,640.521,6401,590,113,07001.64AMERICANA39,86%
TENDT160PUTR$ 15,8381,95% ITM 103 d.u.3,29-0.423,29000001,282.01EUROPÉIA62,61%
TENDV120PUTR$ 12,0034,96% OTM 148 d.u.0,28-0.130,280000000.28EUROPÉIA19,21%
TENDW120PUTR$ 12,0029,99% OTM 173 d.u.0,20-0.10,200000000.2EUROPÉIA15,61%
TENDR120PUTR$ 12,0032,77% OTM 315 d.u.0,39-0.120,390000000.39EUROPÉIA21,59%