Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 22,95

    -0,55 arrow -2,34%

    • R$ 23,68

      Máxima

    • R$ 22,95

      Mínima

    • 1.101.000,00

      Volume

    • 18/06/25, 17:59:59

      Último Negócio

    • R$ 23,50

      Abertura

    • R$ 25,50

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 52,47%

      IV (1a)

    • 45,54%

      EWMA (1a)

    • 1,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDH160CALLR$ 15,8382,97% ITM 40 d.u.7,800.917,80-1,141%4,4508,90780,007,120.68AMERICANA84,63%
TENDG200CALLR$ 20,0057,93% ITM 20 d.u.3,500.843,500000700,002,950.55AMERICANA79,52%
TENDG205CALLR$ 20,5044,97% ITM 20 d.u.2,900.852,9034,884%000580,002,450.45AMERICANA81,84%
TENDT208PUTR$ 20,8343,70% OTM 40 d.u.0,56-0.220,56000056,0000.56EUROPÉIA27,82%
TENDT160PUTR$ 15,8348,88% OTM 40 d.u.0,03-0.020,03-50,00%0,060,010,116,0000.03EUROPÉIA2,77%
TENDG150CALLR$ 15,00256,11% ITM 20 d.u.10,260.8310,26000007,952.31AMERICANA59,60%
TENDG160CALLR$ 16,00131,93% ITM 20 d.u.7,700.887,70000006,950.75AMERICANA79,17%
TENDG170CALLR$ 17,00210,15% ITM 20 d.u.8,290.798,2900,110,21005,952.34AMERICANA59,03%
TENDS170PUTR$ 17,0056,43% OTM 20 d.u.0,03-0.020,030000000.03EUROPÉIA3,05%
TENDG175CALLR$ 17,5099,59% ITM 20 d.u.6,090.876,09000005,450.64AMERICANA80,59%
TENDS175PUTR$ 17,5051,86% OTM 20 d.u.0,03-0.020,0300,030,010,05000.03EUROPÉIA3,19%
TENDG180CALLR$ 18,00183,51% ITM 20 d.u.7,200.777,2000,060,11004,952.25AMERICANA59,15%
TENDS180PUTR$ 18,00156,65% OTM 20 d.u.1,55-0.211,550000001.55EUROPÉIA36,20%
TENDS190PUTR$ 19,0044,19% OTM 20 d.u.0,06-0.050,0600,1400,27000.06EUROPÉIA6,20%
TENDS200PUTR$ 20,0039,36% OTM 20 d.u.0,10-0.080,1000,6001,20000.1EUROPÉIA10,06%
TENDG220CALLR$ 22,0042,21% ATM 20 d.u.1,750.691,7502,001,003,0000,950.8AMERICANA64,91%
TENDS220PUTR$ 22,0029,65% ATM 20 d.u.0,30-0.250,300000000.3EUROPÉIA27,83%
TENDG230CALLR$ 23,0075,49% ATM 20 d.u.2,030.562,030000002.03AMERICANA47,29%
TENDS230PUTR$ 23,0036,22% ATM 20 d.u.0,84-0.450,84000000,050.79EUROPÉIA48,85%
TENDG240CALLR$ 24,0055,96% ATM 20 d.u.1,100.441,100000001.1AMERICANA38,32%
TENDH100CALLR$ 9,83135,72% ITM 40 d.u.13,500.9713,500000013,120.38AMERICANA90,92%
TENDT100PUTR$ 9,8394,63% OTM 40 d.u.0,02-0.010,0200,1000,20000.02EUROPÉIA1,72%
TENDH253CALLR$ 25,3374,99% OTM 40 d.u.2,000.462,000000002AMERICANA34,07%
TENDH268CALLR$ 26,8345,68% OTM 40 d.u.0,590.260,590000000.59AMERICANA20,16%
TENDH283CALLR$ 28,3362,42% OTM 40 d.u.0,800.260,8000,5301,06000.8AMERICANA18,72%
TENDV120PUTR$ 12,0055,68% OTM 85 d.u.0,03-0.010,030000000.03EUROPÉIA2,39%
TENDW120PUTR$ 12,0069,80% OTM 110 d.u.0,20-0.040,200000000.2EUROPÉIA9,70%
TENDR120PUTR$ 12,0059,04% OTM 252 d.u.0,39-0.050,390000000.39EUROPÉIA15,31%
TENDN12PUTR$ 12,0078,99% OTM 420 d.u.1,55-0.091,5500,010,010001.55EUROPÉIA36,75%