Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 29,01

    -0,08 arrow -0,275%

    • R$ 30,35

      Máxima

    • R$ 28,59

      Mínima

    • 2.527.400,00

      Volume

    • 13/03/26, 18:46:06

      Último Negócio

    • R$ 29,40

      Abertura

    • R$ 73,63

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 51,54%

      IV (1a)

    • 47,53%

      EWMA (1a)

    • 1,44

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDC242CALLR$ 24,26201,86% ITM 5 d.u.6,000.786,00-23,077%0006.000,004,751.25AMERICANA69,00%
TENDD247CALLR$ 24,7679,87% ITM 24 d.u.5,500.795,5000005.500,004,251.25AMERICANA71,55%
TENDP277PUTR$ 27,7652,04% ATM 24 d.u.1,12-0.331,121,818%0,5501,102.128,0001.12EUROPÉIA39,32%
TENDD280CALLR$ 28,0165,03% ATM 24 d.u.3,000.633,0013,208%0001.500,001,002EUROPÉIA55,42%
TENDP290PUTR$ 29,0138,65% ATM 24 d.u.1,20-0.441,20-25,00%0,250,4901.200,0001.2EUROPÉIA48,24%
TENDO292PUTR$ 29,2643,38% ATM 5 d.u.0,80-0.530,80-21,569%0,180,350800,000,250.55EUROPÉIA55,12%
TENDO247PUTR$ 24,7673,17% OTM 5 d.u.0,07-0.050,07-12,50%000315,0000.07EUROPÉIA6,54%
TENDD290CALLR$ 29,0170,78% ATM 24 d.u.2,690.572,698,907%000269,0002.69EUROPÉIA47,90%
TENDO267PUTR$ 26,7652,03% OTM 5 d.u.0,13-0.120,13333,333%1,2502,50260,0000.13EUROPÉIA13,56%
TENDC282CALLR$ 28,2657,97% ATM 5 d.u.1,400.651,40-10,828%1,7503,50140,000,750.65AMERICANA62,23%
TENDC315CALLR$ 30,7685,52% OTM 5 d.u.0,750.340,7563,043%00075,0000.75AMERICANA29,98%
TENDD330CALLR$ 33,0149,50% OTM 24 d.u.0,600.250,6000,6001,2060,0000.6EUROPÉIA20,02%
TENDD380CALLR$ 38,0154,47% OTM 24 d.u.0,150.070,15-25,00%00030,0000.15EUROPÉIA5,28%
TENDD370CALLR$ 37,0154,38% OTM 24 d.u.0,210.10,21-16,00%00021,0000.21EUROPÉIA7,20%
TENDC327CALLR$ 32,7666,54% OTM 5 d.u.0,140.110,14-56,25%00014,0000.14AMERICANA9,40%
TENDO177PUTR$ 17,76212,64% OTM 5 d.u.0,14-0.040,140000000.14EUROPÉIA6,72%
TENDO202PUTR$ 20,26173,34% OTM 5 d.u.0,18-0.050,180000000.18EUROPÉIA8,71%
TENDC207CALLR$ 20,76345,74% ITM 5 d.u.10,0030.833,99000008,250AMERICANA67,32%
TENDO207PUTR$ 20,76144,23% OTM 5 d.u.0,10-0.040,100000000.1EUROPÉIA5,96%
TENDO217PUTR$ 21,76134,68% OTM 5 d.u.0,13-0.050,130000000.13EUROPÉIA7,57%
TENDC232CALLR$ 23,26120,02% ITM 5 d.u.6,000.926,0000,400,80005,750.25AMERICANA89,20%
TENDO232PUTR$ 23,26107,22% OTM 5 d.u.0,12-0.060,120000000.12EUROPÉIA8,01%
TENDO235PUTR$ 23,51117,17% OTM 5 d.u.0,20-0.090,200000000.2EUROPÉIA11,38%
TENDO237PUTR$ 23,7682,37% OTM 5 d.u.0,05-0.040,050000000.05EUROPÉIA4,60%
TENDC252CALLR$ 25,26346,88% ITM 5 d.u.7,350.77,35000003,753.6AMERICANA51,77%
TENDO252PUTR$ 25,26110,77% OTM 5 d.u.0,42-0.160,420000000.42EUROPÉIA20,45%
TENDO257PUTR$ 25,76107,09% OTM 5 d.u.0,49-0.190,490000000.49EUROPÉIA23,29%
TENDC270CALLR$ 26,26225,59% ITM 5 d.u.5,070.685,07000002,752.32AMERICANA56,46%
TENDO270PUTR$ 26,2660,24% OTM 5 d.u.0,13-0.110,130000000.13EUROPÉIA12,27%
TENDC267CALLR$ 26,7685,18% ITM 5 d.u.2,800.772,8000,130,26002,250.55AMERICANA73,71%
TENDO282PUTR$ 28,26125,54% ATM 5 d.u.1,63-0.41,6300,120,240001.63EUROPÉIA47,04%
TENDC292CALLR$ 29,2634,44% ATM 5 d.u.0,480.460,480000000.48AMERICANA44,12%
TENDC297CALLR$ 29,76104,75% ATM 5 d.u.1,410.471,410000001.41AMERICANA40,93%
TENDO297PUTR$ 29,7627,68% ATM 5 d.u.0,87-0.720,8700,250,49000,750.12EUROPÉIA72,84%
TENDC305CALLR$ 30,5196,61% ATM 5 d.u.1,000.391,000000001EUROPÉIA33,74%
TENDO315PUTR$ 30,766,00% ITM 5 d.u.1,671-11,15000001,750EUROPÉIA100,00%
TENDC312CALLR$ 31,2688,22% OTM 5 d.u.0,650.30,650000000.65AMERICANA26,03%
TENDC317CALLR$ 31,7685,91% OTM 5 d.u.0,500.250,500000000.5AMERICANA21,55%
TENDC322CALLR$ 32,2668,21% OTM 5 d.u.0,210.150,210000000.21AMERICANA13,00%
TENDC332CALLR$ 33,2686,65% OTM 5 d.u.0,260.150,260000000.26AMERICANA12,30%
TENDC337CALLR$ 33,7697,22% OTM 5 d.u.0,300.150,300000000.3AMERICANA12,37%
TENDO337PUTR$ 33,765,07% ITM 5 d.u.4,663-14,33000004,750EUROPÉIA100,00%
TENDC342CALLR$ 34,26166,93% OTM 5 d.u.1,060.281,060000001.06AMERICANA20,78%
TENDO342PUTR$ 34,2670,91% ITM 5 d.u.5,228-0.944,10000005,250EUROPÉIA95,44%
TENDC352CALLR$ 35,26123,99% OTM 5 d.u.0,380.160,380000000.38AMERICANA11,71%
TENDC362CALLR$ 36,26106,14% OTM 5 d.u.0,150.080,1500,6701,34000.15AMERICANA6,06%
TENDD222CALLR$ 22,2671,44% ITM 24 d.u.7,300.917,30000006,750.55AMERICANA87,44%
TENDP240PUTR$ 24,0163,28% OTM 24 d.u.0,40-0.130,4000,030,060000.4EUROPÉIA17,50%
TENDP247PUTR$ 24,7666,56% OTM 24 d.u.0,62-0.180,620000000.62EUROPÉIA23,31%
TENDD257CALLR$ 25,7662,54% ITM 24 d.u.4,340.784,34000003,251.09AMERICANA72,02%