Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:45:00

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 17,02

    -2,73 arrow -13,823%

    • R$ 18,35

      Máxima

    • R$ 16,88

      Mínima

    • 9.895.900,00

      Volume

    • 05/11/26, 12:44:59

      Último Negócio

    • R$ 18,35

      Abertura

    • R$ 172,77

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 59,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 67,34%

      EWMA (1a)

    • 1,60

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDW185PUTR$ 18,6272,01% ITM 10 d.u.1,94-0.71,94169,444%1,911,881,9473.708,001,600.34EUROPÉIA74,60%
TENDX200PUTR$ 20,1255,69% ITM 31 d.u.3,23-0.753,2396,951%3,273,233,313.347,003,100.13EUROPÉIA80,85%
TENDX190PUTR$ 19,1254,70% ITM 31 d.u.2,45-0.672,4588,462%2,512,462,552.767,002,100.35EUROPÉIA73,21%
TENDW190PUTR$ 19,1244,26% ITM 10 d.u.2,08-0.892,08163,291%2,312,272,351.028,002,100EUROPÉIA90,41%
TENDW200PUTR$ 20,128,74% ITM 10 d.u.2,997-11,3003,173,133,2103,100EUROPÉIA100,00%
TENDX185PUTR$ 18,6256,39% ITM 31 d.u.2,14-0.612,14137,778%2,142,082,2047.857,001,600.54EUROPÉIA68,16%
TENDL190CALLR$ 19,1272,37% OTM 31 d.u.1,050.391,0500,690,650,738.400,0001.05AMERICANA30,07%
TENDL185CALLR$ 18,6256,15% OTM 31 d.u.0,830.390,8300,840,780,8933.133,0000.83AMERICANA31,79%
TENDT29PUTR$ 29,1155,17% ITM 199 d.u.10,30-0.7410,3027,16%11,0010,0011,9917.708,0012,090EUROPÉIA87,09%
TENDK185CALLR$ 18,6269,82% OTM 10 d.u.0,410.290,4100,370,330,4114.513,0000.41AMERICANA24,87%
TENDG392CALLR$ 38,6155,54% OTM 174 d.u.0,270.090,27-74,286%0,130,25013.738,0000.27AMERICANA3,51%
TENDW276PUTR$ 27,62172,87% ITM 10 d.u.10,734-0.8910,0018,624%9,999,2310,7412.300,0010,600EUROPÉIA94,10%
TENDP268PUTR$ 26,8636,83% ITM 111 d.u.8,454-0.938,17000010.684,009,840EUROPÉIA96,03%
TENDL195CALLR$ 19,6257,99% OTM 31 d.u.0,600.30,6000,570,530,6210.543,0000.6AMERICANA23,52%
TENDL205CALLR$ 20,6261,10% OTM 31 d.u.0,460.240,46-67,606%0,400,360,4410.109,0000.46AMERICANA17,67%
TENDX265PUTR$ 26,6256,70% ITM 31 d.u.9,20-0.989,2067,273%9,168,469,879.200,009,600EUROPÉIA98,83%
TENDL220CALLR$ 22,1262,10% OTM 31 d.u.0,270.150,27-73,529%0,250,200,306.454,0000.27AMERICANA10,77%
TENDX260PUTR$ 26,12294,89% ITM 31 d.u.13,374-0.456,1008,457,689,226.100,009,100EUROPÉIA82,01%
TENDX280PUTR$ 27,3719,10% ITM 31 d.u.9,916-19,8720,366%9,649,0410,234.510,0010,350EUROPÉIA100,00%
TENDK195CALLR$ 19,6288,39% OTM 10 d.u.0,400.250,4000,220,180,253.763,0000.4AMERICANA19,32%
TENDK200CALLR$ 20,1273,20% OTM 10 d.u.0,180.150,18-82,353%0,160,120,192.407,0000.18AMERICANA11,80%
TENDX205PUTR$ 20,6237,92% ITM 31 d.u.3,38-0.93,3852,941%3,502,784,212.002,003,600EUROPÉIA91,76%
TENDK210CALLR$ 21,1284,48% OTM 10 d.u.0,160.120,1600,100,060,131.500,0000.16AMERICANA9,08%
TENDK205CALLR$ 20,6281,77% OTM 10 d.u.0,190.140,19-83,621%0,130,090,161.216,0000.19AMERICANA10,98%
TENDL210CALLR$ 21,1299,60% OTM 31 d.u.1,150.351,1500,340,300,38920,0001.15AMERICANA22,76%
TENDL200CALLR$ 20,1268,71% OTM 31 d.u.0,710.310,71-55,346%0,480,440,52710,0000.71AMERICANA22,71%
TENDH326CALLR$ 32,6165,46% OTM 199 d.u.1,180.261,1800,400,800590,0001.18AMERICANA10,89%
TENDH29CALLR$ 29,1154,56% OTM 199 d.u.1,020.261,02-55,652%0,380,760254,0001.02AMERICANA12,76%
TENDL245CALLR$ 24,6274,94% OTM 31 d.u.0,220.110,22-56,00%0,130,100,16220,0000.22AMERICANA7,01%
TENDL235CALLR$ 23,6279,16% OTM 31 d.u.0,360.160,36-28,00%0,150,090,20180,0000.36AMERICANA10,36%
TENDD268CALLR$ 26,8655,93% OTM 111 d.u.0,550.190,55-36,782%000137,0000.55EUROPÉIA10,38%
TENDN12PUTR$ 10,1267,29% OTM 72 d.u.0,12-0.040,121.100,00%0,0700,14131,0000.12EUROPÉIA8,55%
TENDL225CALLR$ 22,6265,77% OTM 31 d.u.0,270.150,27-80,851%0,200,140,2653,0000.27AMERICANA10,04%
TENDK215CALLR$ 21,6276,82% OTM 10 d.u.0,080.070,08-88,571%0,080,040,1232,0000.08AMERICANA5,41%
TENDB337CALLR$ 33,1258,56% OTM 72 d.u.0,060.030,06000030,0000.06AMERICANA1,52%
TENDA283CALLR$ 28,3760,72% OTM 47 d.u.0,070.040,07000019,0000.07EUROPÉIA2,34%
TENDC351CALLR$ 35,1158,63% OTM 92 d.u.0,090.040,09-91,00%0,0500,1019,0000.09AMERICANA1,84%
TENDK220CALLR$ 22,1284,58% OTM 10 d.u.0,090.070,09-74,286%0,070,030,1017,0000.09AMERICANA5,38%
TENDB362CALLR$ 35,6262,19% OTM 72 d.u.0,050.030,0500008,0000.05AMERICANA1,14%
TENDK316CALLR$ 31,62121,61% OTM 10 d.u.0,010.010,0100003,0000.01AMERICANA0,39%
TENDK276CALLR$ 27,6298,33% OTM 10 d.u.0,010.010,01-83,333%0002,0000.01AMERICANA0,55%
TENDK327CALLR$ 32,12124,26% OTM 10 d.u.0,010.010,0100,0100,012,0000.01AMERICANA0,38%
TENDW205PUTR$ 20,6212,77% ITM 10 d.u.3,494-11,67000003,600EUROPÉIA100,00%
TENDW220PUTR$ 22,1295,01% ITM 10 d.u.5,133-0.92,60000005,100EUROPÉIA92,68%
TENDK225CALLR$ 22,62121,44% OTM 10 d.u.0,290.150,2900,050,020,08000.29AMERICANA10,11%
TENDK230CALLR$ 23,12120,95% OTM 10 d.u.0,240.130,2400,0400,07000.24AMERICANA8,53%
TENDK235CALLR$ 23,62198,15% OTM 10 d.u.0,910.270,9100,0300,06000.91AMERICANA15,52%
TENDK240CALLR$ 24,12132,40% OTM 10 d.u.0,240.120,2400,0300,05000.24AMERICANA7,58%
TENDK243CALLR$ 24,37133,64% OTM 10 d.u.0,230.120,2300,0300,05000.23EUROPÉIA7,19%
TENDK245CALLR$ 24,62122,87% OTM 10 d.u.0,150.090,1500,0200,04000.15AMERICANA5,37%