Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 34,15

    0,88 arrow +2,645%

    • R$ 34,90

      Máxima

    • R$ 32,81

      Mínima

    • 3.392.500,00

      Volume

    • 12/06/26, 18:28:21

      Último Negócio

    • R$ 33,08

      Abertura

    • R$ 116,88

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 49,00%

      Desvio Padrão (1a)

    • 45,08%

      IV (1a)

    • 51,15%

      EWMA (1a)

    • 1,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDF337CALLR$ 33,7663,87% ATM 5 d.u.1,470.581,47425,00%00056.300,000,391.08AMERICANA54,43%
TENDG337CALLR$ 33,7638,13% ATM 25 d.u.2,060.62,06-3,738%00041.700,000,391.67AMERICANA55,68%
TENDS337PUTR$ 33,7638,44% ATM 25 d.u.1,25-0.41,25000031.250,0001.25EUROPÉIA44,40%
TENDS327PUTR$ 32,7637,93% ATM 25 d.u.0,84-0.30,84-54,839%00029.700,0000.84EUROPÉIA34,60%
TENDG327CALLR$ 32,7649,63% ATM 25 d.u.3,100.673,10148,00%00028.350,001,391.71AMERICANA60,65%
TENDR342PUTR$ 34,2641,11% ATM 5 d.u.0,80-0.490,80000026.085,000,110.69EUROPÉIA51,59%
TENDG332CALLR$ 33,2639,21% ATM 25 d.u.2,390.652,3920,101%2,0604,1223.900,000,891.5AMERICANA60,12%
TENDS322PUTR$ 32,2638,19% OTM 25 d.u.0,69-0.260,69-45,238%00015.300,0000.69EUROPÉIA30,14%
TENDS332PUTR$ 33,2642,61% ATM 25 d.u.1,21-0.361,21000012.100,0001.21EUROPÉIA41,07%
TENDG377CALLR$ 37,7648,28% OTM 25 d.u.0,950.310,9500009.500,0000.95AMERICANA25,72%
TENDF330CALLR$ 33,0138,73% ATM 5 d.u.1,500.761,50240,909%0006.450,001,140.36EUROPÉIA73,97%
TENDS320PUTR$ 32,0159,61% OTM 25 d.u.1,39-0.311,3900005.590,0001.39EUROPÉIA37,47%
TENDF302CALLR$ 30,26104,74% ITM 5 d.u.4,500.824,50200,00%0004.750,003,890.61AMERICANA77,74%
TENDG347CALLR$ 34,7646,10% ATM 25 d.u.1,900.521,90143,59%0003.228,0001.9AMERICANA45,79%
TENDG367CALLR$ 36,7642,50% OTM 25 d.u.1,000.351,00257,143%0003.000,0001AMERICANA30,13%
TENDS357PUTR$ 35,7639,76% ATM 25 d.u.2,37-0.582,37-49,894%0002.370,001,610.76EUROPÉIA62,84%
TENDF205CALLR$ 20,51264,62% ITM 5 d.u.14,070.9414,0722,348%0001.407,0013,640.43EUROPÉIA88,27%
TENDH400CALLR$ 40,0148,57% OTM 50 d.u.1,300.311,30160,00%0001.404,0001.3EUROPÉIA23,55%
TENDR357PUTR$ 35,7690,22% ATM 5 d.u.2,63-0.612,6300001.315,001,611.02EUROPÉIA65,75%
TENDG387CALLR$ 38,7644,62% OTM 25 d.u.0,600.230,60185,714%0001.234,0000.6AMERICANA18,96%
TENDR382PUTR$ 38,26241,02% ITM 5 d.u.7,135-0.563,5500001.067,004,110EUROPÉIA69,04%
TENDK260CALLR$ 26,0140,53% ITM 111 d.u.10,000.9110,0037,741%3,006,0001.000,008,141.86EUROPÉIA86,23%
TENDF347CALLR$ 34,7662,20% ATM 5 d.u.0,960.450,96433,333%000881,0000.96AMERICANA41,43%
TENDF312CALLR$ 31,2690,48% ITM 5 d.u.3,550.783,55241,346%000660,002,890.66AMERICANA74,23%
TENDT262PUTR$ 26,2647,14% OTM 50 d.u.0,24-0.070,24-44,186%000480,0000.24EUROPÉIA10,22%
TENDF352CALLR$ 35,2648,45% ATM 5 d.u.0,520.350,52550,00%000440,0000.52AMERICANA32,09%
TENDR387PUTR$ 38,7626,96% ITM 5 d.u.4,51-14,070000407,004,610EUROPÉIA99,95%
TENDR345PUTR$ 34,5128,75% ATM 5 d.u.0,70-0.570,700000350,000,360.34EUROPÉIA58,53%
TENDH352CALLR$ 35,2651,12% ATM 50 d.u.3,000.533,0033,929%000300,0003AMERICANA44,39%
TENDG357CALLR$ 35,7645,01% ATM 25 d.u.1,440.441,44278,947%0,8501,70299,0001.44AMERICANA38,02%
TENDF327CALLR$ 32,76205,14% ATM 5 d.u.4,620.620,630000272,001,390AMERICANA50,33%
TENDI400CALLR$ 40,0143,78% OTM 69 d.u.1,550.341,550000155,0001.55EUROPÉIA25,77%
TENDG352CALLR$ 35,2642,05% ATM 25 d.u.1,510.471,5148,039%000151,0001.51AMERICANA41,67%
TENDG340CALLR$ 34,0126,30% ATM 25 d.u.1,430.61,430000143,000,141.29EUROPÉIA56,51%
TENDR272PUTR$ 27,2669,46% OTM 5 d.u.0,01-0.010,01-80,00%00070,0000.01EUROPÉIA1,13%
TENDS312PUTR$ 31,2642,09% OTM 25 d.u.0,55-0.20,55-32,927%00055,0000.55EUROPÉIA24,26%
TENDR287PUTR$ 28,7660,51% OTM 5 d.u.0,02-0.020,02-83,333%0004,0000.02EUROPÉIA2,26%
TENDR235PUTR$ 23,51153,11% OTM 5 d.u.0,10-0.030,100000000.1EUROPÉIA5,10%
TENDR237PUTR$ 23,76149,45% OTM 5 d.u.0,10-0.030,100000000.1EUROPÉIA5,15%
TENDR247PUTR$ 24,76148,86% OTM 5 d.u.0,16-0.050,160000000.16EUROPÉIA7,48%
TENDF255CALLR$ 25,51460,55% ITM 5 d.u.12,6650.784,38000008,640EUROPÉIA55,14%
TENDR255PUTR$ 25,51122,10% OTM 5 d.u.0,09-0.040,090000000.09EUROPÉIA5,21%
TENDR267PUTR$ 26,7686,80% OTM 5 d.u.0,03-0.020,030000000.03EUROPÉIA2,53%
TENDR277PUTR$ 27,7682,41% OTM 5 d.u.0,05-0.030,050000000.05EUROPÉIA4,02%
TENDR282PUTR$ 28,26100,91% OTM 5 d.u.0,18-0.080,180000000.18EUROPÉIA10,05%
TENDR290PUTR$ 29,01110,58% OTM 5 d.u.0,36-0.130,3600,010,010000.36EUROPÉIA16,21%
TENDR292PUTR$ 29,2692,77% OTM 5 d.u.0,23-0.10,230000000.23EUROPÉIA12,78%
TENDR295PUTR$ 29,51197,83% OTM 5 d.u.1,65-0.251,650000001.65EUROPÉIA34,68%
TENDR297PUTR$ 29,7692,69% OTM 5 d.u.0,30-0.130,300000000.3EUROPÉIA15,66%
TENDR302PUTR$ 30,2698,11% OTM 5 d.u.0,45-0.170,450000000.45EUROPÉIA20,48%