Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 30,33

    0,28 arrow +0,932%

    • R$ 30,38

      Máxima

    • R$ 29,87

      Mínima

    • 1.343.300,00

      Volume

    • 31/07/26, 17:05:43

      Último Negócio

    • R$ 30,10

      Abertura

    • R$ 40,48

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 50,17%

      IV (1a)

    • 47,56%

      EWMA (1a)

    • 1,66

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDH297CALLR$ 29,7650,70% ATM 15 d.u.1,910.611,91000019.100,000,571.34AMERICANA56,12%
TENDU297PUTR$ 29,7654,73% ATM 34 d.u.1,88-0.391,88-6,00%0,9501,903.123,0001.88EUROPÉIA46,77%
TENDU260PUTR$ 26,0152,51% OTM 34 d.u.0,55-0.160,55-9,836%0002.382,0000.55EUROPÉIA21,44%
TENDT300PUTR$ 30,0163,74% ATM 15 d.u.1,60-0.421,60-15,789%0,100,2002.240,0001.6EUROPÉIA48,40%
TENDI302CALLR$ 30,2643,84% ATM 34 d.u.2,240.582,2400002.240,000,072.17AMERICANA51,70%
TENDH337CALLR$ 33,7657,96% OTM 15 d.u.0,640.260,6400001.600,0000.64AMERICANA21,96%
TENDH330CALLR$ 33,0157,15% OTM 15 d.u.0,800.310,8000001.580,0000.8EUROPÉIA26,71%
TENDT295PUTR$ 29,5169,04% ATM 15 d.u.1,52-0.381,5200001.520,0001.52EUROPÉIA45,05%
TENDI322CALLR$ 32,2646,82% OTM 34 d.u.1,510.431,5100001.510,0001.51AMERICANA36,59%
TENDT355PUTR$ 35,5177,22% ITM 15 d.u.5,65-0.765,6500001.130,005,180.47EUROPÉIA81,33%
TENDH320CALLR$ 32,0152,84% OTM 15 d.u.0,980.380,980000980,0000.98EUROPÉIA33,63%
TENDH295CALLR$ 29,5155,99% ATM 15 d.u.2,200.632,2023,596%000880,000,821.38EUROPÉIA57,50%
TENDI332CALLR$ 33,2649,61% OTM 34 d.u.1,300.371,300000650,0001.3AMERICANA30,82%
TENDI295CALLR$ 29,5150,21% ATM 34 d.u.2,910.632,9115,936%1,4902,97582,000,822.09EUROPÉIA56,02%
TENDX280PUTR$ 28,0152,08% OTM 97 d.u.2,10-0.292,105,00%000454,0002.1EUROPÉIA40,53%
TENDI310CALLR$ 31,0143,81% ATM 34 d.u.1,880.521,880000376,0001.88EUROPÉIA45,65%
TENDT275PUTR$ 27,5167,60% OTM 15 d.u.0,75-0.240,7500,4300,85375,0000.75EUROPÉIA28,91%
TENDK362CALLR$ 36,2650,53% OTM 76 d.u.1,770.361,7700,100,200367,0001.77AMERICANA26,08%
TENDT267PUTR$ 26,7665,29% OTM 15 d.u.0,51-0.180,510000306,0000.51EUROPÉIA22,51%
TENDI317CALLR$ 31,7643,02% ATM 34 d.u.1,530.461,5301,931,762,10306,0001.53AMERICANA39,76%
TENDI330CALLR$ 33,0146,14% OTM 34 d.u.1,230.381,235,128%000246,0001.23EUROPÉIA31,53%
TENDU305PUTR$ 30,5156,94% ATM 34 d.u.2,34-0.442,340000234,000,182.16EUROPÉIA51,95%
TENDH347CALLR$ 34,7655,47% OTM 15 d.u.0,400.190,400000200,0000.4AMERICANA15,44%
TENDU292PUTR$ 29,2655,73% ATM 34 d.u.1,70-0.361,7001,2002,40170,0001.7EUROPÉIA43,69%
TENDI397CALLR$ 39,7651,39% OTM 34 d.u.0,270.110,278,00%0,1400,28155,0000.27AMERICANA7,56%
TENDB457CALLR$ 45,7645,81% OTM 138 d.u.1,000.21,00-44,444%000100,0001AMERICANA12,05%
TENDV250PUTR$ 25,0155,90% OTM 53 d.u.0,75-0.160,75000075,0000.75EUROPÉIA23,25%
TENDH382CALLR$ 38,2662,40% OTM 15 d.u.0,160.080,1600,7901,5844,0000.16AMERICANA6,05%
TENDU245PUTR$ 24,5156,73% OTM 34 d.u.0,38-0.110,38000038,0000.38EUROPÉIA15,81%
TENDH362CALLR$ 36,2660,63% OTM 15 d.u.0,300.140,30000030,0000.3AMERICANA10,96%
TENDU190PUTR$ 19,0161,37% OTM 34 d.u.0,03-0.010,03000015,0000.03EUROPÉIA2,08%
TENDH232CALLR$ 23,26167,51% ITM 15 d.u.8,860.818,86000007,071.79AMERICANA67,87%
TENDT242PUTR$ 24,2670,28% OTM 15 d.u.0,19-0.080,1900,1000,19000.19EUROPÉIA10,35%
TENDH247CALLR$ 24,76252,83% ITM 15 d.u.9,900.749,9004,2808,5505,574.33AMERICANA51,32%
TENDT247PUTR$ 24,7666,33% OTM 15 d.u.0,20-0.080,200000000.2EUROPÉIA11,11%
TENDH252CALLR$ 25,26180,67% ITM 15 d.u.7,900.747,90000005,072.83AMERICANA58,40%
TENDT252PUTR$ 25,2657,04% OTM 15 d.u.0,15-0.070,150000000.15EUROPÉIA9,67%
TENDT257PUTR$ 25,7663,97% OTM 15 d.u.0,30-0.120,300000000.3EUROPÉIA15,44%
TENDT262PUTR$ 26,2678,31% OTM 15 d.u.0,65-0.190,6500,2100,42000.65EUROPÉIA24,22%
TENDT270PUTR$ 27,0159,35% OTM 15 d.u.0,45-0.180,450000000.45EUROPÉIA21,72%
TENDT272PUTR$ 27,2651,29% OTM 15 d.u.0,35-0.160,350000000.35EUROPÉIA19,71%
TENDH277CALLR$ 27,7639,72% ITM 15 d.u.3,020.853,02000002,570.45AMERICANA82,77%
TENDT277PUTR$ 27,7665,30% OTM 15 d.u.0,77-0.250,7700,6301,25000.77EUROPÉIA29,99%
TENDT280PUTR$ 28,0165,84% OTM 15 d.u.0,86-0.270,860000000.86EUROPÉIA32,16%
TENDH282CALLR$ 28,26140,57% ITM 15 d.u.5,220.665,22000002,073.15AMERICANA52,28%
TENDT282PUTR$ 28,2675,95% OTM 15 d.u.1,20-0.31,200000001.2EUROPÉIA37,05%
TENDT285PUTR$ 28,5165,47% OTM 15 d.u.1,02-0.31,020000001.02EUROPÉIA36,09%
TENDT287PUTR$ 28,7660,47% OTM 15 d.u.0,98-0.310,980000000.98EUROPÉIA36,73%
TENDT290PUTR$ 29,0176,10% ATM 15 d.u.1,50-0.351,5000,230,450001.5EUROPÉIA42,52%
TENDH292CALLR$ 29,2643,18% ATM 15 d.u.2,000.682,0002,3104,6201,070.93AMERICANA64,12%