Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:46:42

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 14,47

    0,64 arrow +4,628%

    • R$ 14,76

      Máxima

    • R$ 13,83

      Mínima

    • 1.288.200,00

      Volume

    • 19/03/25, 12:45:45

      Último Negócio

    • R$ 13,95

      Abertura

    • R$ 18,55

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 28,54%

      IV (1a)

    • 44,46%

      EWMA (1a)

    • 1,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDP150PUTR$ 15,0841,61% ATM 21 d.u.0,95-0.580,9501,020,941,091.900,000,610.34EUROPÉIA62,31%
TENDO161PUTR$ 16,18168,34% ITM 2 d.u.2,00-0.752,00150,00%000200,001,710.29EUROPÉIA79,19%
TENDO116PUTR$ 11,68268,20% OTM 2 d.u.0,31-0.150,3100,010,010000.31EUROPÉIA21,73%
TENDO131PUTR$ 13,18144,62% OTM 2 d.u.0,24-0.210,2400,0300,06000.24EUROPÉIA25,20%
TENDO136PUTR$ 13,43117,38% OTM 2 d.u.0,20-0.220,200000000.2EUROPÉIA25,12%
TENDO13PUTR$ 13,68146,74% OTM 2 d.u.0,40-0.310,4000,0600,11000.4EUROPÉIA35,49%
TENDC141CALLR$ 13,93132,21% ATM 2 d.u.0,980.650,9800,650,560,7400,540.44EUROPÉIA60,75%
TENDO141PUTR$ 13,9387,88% ATM 2 d.u.0,22-0.30,2200,100,030,16000.22EUROPÉIA32,28%
TENDC14CALLR$ 14,18153,05% ATM 2 d.u.0,940.590,9400,470,380,5600,290.65AMERICANA53,50%
TENDO14PUTR$ 14,1860,67% ATM 2 d.u.0,18-0.340,1800,160,090,23000.18EUROPÉIA35,70%
TENDC146CALLR$ 14,68132,00% ATM 2 d.u.0,590.480,5900,220,150,29000.59AMERICANA43,15%
TENDO146PUTR$ 14,68271,14% ATM 2 d.u.1,50-0.471,50000000,211.29EUROPÉIA56,99%
TENDC154CALLR$ 15,4341,61% OTM 2 d.u.0,010.050,0100,0600,11000.01EUROPÉIA4,24%
TENDO154PUTR$ 15,43102,16% ITM 2 d.u.1,14-0.741,14000000,960.18EUROPÉIA77,03%
TENDC161CALLR$ 16,18169,14% OTM 2 d.u.0,310.250,310000000.31AMERICANA20,90%
TENDC174CALLR$ 17,43254,82% OTM 2 d.u.0,420.240,420000000.42EUROPÉIA17,65%
TENDO174PUTR$ 17,4335,20% ITM 2 d.u.2,942-11,47000002,960EUROPÉIA100,00%
TENDC179CALLR$ 17,93149,80% OTM 2 d.u.0,050.060,050000000.05EUROPÉIA4,79%
TENDP133PUTR$ 13,3358,82% OTM 21 d.u.0,43-0.260,4300,1800,35000.43EUROPÉIA32,20%
TENDP135PUTR$ 13,5872,71% OTM 21 d.u.0,72-0.320,7200,2100,42000.72EUROPÉIA40,16%
TENDP138PUTR$ 13,8379,54% ATM 21 d.u.0,93-0.360,9300,2500,50000.93EUROPÉIA44,85%
TENDD143CALLR$ 14,3362,91% ATM 21 d.u.1,190.581,1900,5101,0100,141.05EUROPÉIA50,89%
TENDD145CALLR$ 14,5828,62% ATM 21 d.u.0,500.530,5000,4400,87000.5AMERICANA49,93%
TENDD150CALLR$ 15,0825,88% ATM 21 d.u.0,250.360,2500,580,520,64000.25AMERICANA32,82%
TENDD160CALLR$ 15,8350,11% OTM 21 d.u.0,400.320,4000,320,240,39000.4EUROPÉIA26,82%
TENDD165CALLR$ 16,5837,28% OTM 21 d.u.0,100.130,1000,160,110,21000.1AMERICANA11,16%
TENDD170CALLR$ 17,0866,10% OTM 21 d.u.0,350.240,3500,030,050000.35AMERICANA18,20%
TENDD175CALLR$ 17,5857,75% OTM 21 d.u.0,180.150,1800,0700,13000.18AMERICANA11,78%
TENDQ120PUTR$ 12,0059,97% OTM 39 d.u.0,32-0.160,320000000.32EUROPÉIA22,34%
TENDQ135PUTR$ 13,5063,29% OTM 39 d.u.0,84-0.310,840000000.84EUROPÉIA40,71%
TENDE155CALLR$ 15,5016,14% OTM 39 d.u.0,120.230,120000000.12AMERICANA21,24%
TENDR100PUTR$ 9,8371,82% OTM 63 d.u.0,25-0.090,250000000.25EUROPÉIA16,16%
TENDH100CALLR$ 9,83155,57% ITM 103 d.u.7,500.837,5004,582,157,0004,642.86AMERICANA47,80%
TENDT100PUTR$ 9,8358,29% OTM 103 d.u.0,25-0.090,2500,010,020000.25EUROPÉIA16,02%
TENDH160CALLR$ 15,8350,72% OTM 103 d.u.1,640.521,6401,590,113,07001.64AMERICANA39,15%
TENDT160PUTR$ 15,8381,02% ITM 103 d.u.3,29-0.433,29000001,361.93EUROPÉIA62,92%
TENDV120PUTR$ 12,0034,52% OTM 148 d.u.0,28-0.130,280000000.28EUROPÉIA19,38%
TENDW120PUTR$ 12,0029,60% OTM 173 d.u.0,20-0.110,200000000.2EUROPÉIA15,76%
TENDR120PUTR$ 12,0032,47% OTM 315 d.u.0,39-0.130,390000000.39EUROPÉIA21,72%