Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/08/26, 19:45:00

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 33,54

    -0,13 arrow -0,386%

    • R$ 34,14

      Máxima

    • R$ 33,05

      Mínima

    • 2.225.400,00

      Volume

    • 17/08/26, 17:04:00

      Último Negócio

    • R$ 33,70

      Abertura

    • R$ 74,53

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 41,12%

      IV (1a)

    • 46,62%

      EWMA (1a)

    • 1,58

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDU345PUTR$ 33,8753,16% ATM 23 d.u.2,11-0.462,11000021.100,000,331.78EUROPÉIA52,69%
TENDI357CALLR$ 35,1241,11% ATM 23 d.u.1,170.421,17129,412%00011.700,0001.17AMERICANA36,80%
TENDJ320CALLR$ 31,3730,45% ITM 42 d.u.3,400.783,4000007.656,002,171.23EUROPÉIA74,22%
TENDI317CALLR$ 31,1222,99% ITM 23 d.u.2,900.92,90-12,913%2,6405,286.327,002,420.48AMERICANA88,77%
TENDI337CALLR$ 33,1230,88% ATM 23 d.u.1,680.621,6801,9503,903.368,000,421.26AMERICANA58,54%
TENDH337CALLR$ 33,1224,53% ATM 4 d.u.0,700.690,70-30,00%0003.147,000,420.28AMERICANA67,69%
TENDH342CALLR$ 33,6229,97% ATM 4 d.u.0,500.50,50-7,407%0001.750,0000.5AMERICANA48,91%
TENDJ367CALLR$ 36,1242,39% OTM 42 d.u.1,580.411,5800001.422,0001.58AMERICANA34,84%
TENDH335CALLR$ 32,8768,61% ATM 4 d.u.1,550.621,5519,231%000775,000,670.88EUROPÉIA58,48%
TENDJ347CALLR$ 34,1244,90% ATM 42 d.u.2,520.552,5202,380,754,00756,0002.52AMERICANA47,33%
TENDJ387CALLR$ 38,1243,72% OTM 42 d.u.1,070.311,0715,054%000600,0001.07AMERICANA24,67%
TENDJ412CALLR$ 40,6245,72% OTM 42 d.u.0,670.210,670000438,0000.67AMERICANA15,78%
TENDJ397CALLR$ 39,1243,71% OTM 42 d.u.0,850.260,8500,5101,02411,0000.85AMERICANA20,32%
TENDJ432CALLR$ 42,6245,81% OTM 42 d.u.0,420.140,4231,25%000403,0000.42AMERICANA10,41%
TENDU317PUTR$ 31,1248,72% OTM 23 d.u.0,81-0.250,810000324,0000.81EUROPÉIA30,30%
TENDT327PUTR$ 32,1251,14% ATM 4 d.u.0,30-0.230,300000300,0000.3EUROPÉIA25,10%
TENDU327PUTR$ 32,1243,54% ATM 23 d.u.0,96-0.310,960000296,0000.96EUROPÉIA36,19%
TENDU322PUTR$ 31,6243,48% OTM 23 d.u.0,79-0.270,790000158,0000.79EUROPÉIA31,79%
TENDI352CALLR$ 34,6242,28% ATM 23 d.u.1,410.461,414,444%000141,0001.41AMERICANA41,33%
TENDH332CALLR$ 32,6239,18% ATM 4 d.u.1,260.741,260000126,000,920.34AMERICANA71,92%
TENDI345CALLR$ 33,8730,10% ATM 23 d.u.1,250.531,2501,3502,70125,0001.25EUROPÉIA49,10%
TENDU245PUTR$ 23,8752,30% OTM 23 d.u.0,02-0.010,02-94,737%00080,0000.02EUROPÉIA1,58%
TENDJ465CALLR$ 45,8746,58% OTM 42 d.u.0,200.080,20-4,762%00020,0000.2EUROPÉIA5,18%
TENDV250PUTR$ 24,3748,83% OTM 42 d.u.0,10-0.040,10-37,50%00010,0000.1EUROPÉIA5,36%
TENDT270PUTR$ 26,37104,49% OTM 4 d.u.0,05-0.030,0500005,0000.05EUROPÉIA3,78%
TENDT242PUTR$ 23,62186,02% OTM 4 d.u.0,19-0.050,190000000.19EUROPÉIA8,26%
TENDT247PUTR$ 24,12179,08% OTM 4 d.u.0,20-0.060,200000000.2EUROPÉIA8,73%
TENDT252PUTR$ 24,62159,37% OTM 4 d.u.0,15-0.050,150000000.15EUROPÉIA7,36%
TENDT257PUTR$ 25,1296,83% OTM 4 d.u.0,01-0.010,010000000.01EUROPÉIA1,00%
TENDT262PUTR$ 25,62140,43% OTM 4 d.u.0,14-0.050,140000000.14EUROPÉIA7,41%
TENDT267PUTR$ 26,1293,41% OTM 4 d.u.0,02-0.010,020000000.02EUROPÉIA1,86%
TENDH270CALLR$ 26,37184,81% ITM 4 d.u.7,7540.883,49000007,170EUROPÉIA82,26%
TENDT272PUTR$ 26,6287,25% OTM 4 d.u.0,02-0.010,020000000.02EUROPÉIA1,94%
TENDT275PUTR$ 26,87197,83% OTM 4 d.u.0,75-0.150,750000000.75EUROPÉIA21,97%
TENDT277PUTR$ 27,1281,15% OTM 4 d.u.0,02-0.020,020000000.02EUROPÉIA2,03%
TENDT280PUTR$ 27,3778,13% OTM 4 d.u.0,02-0.020,020000000.02EUROPÉIA2,08%
TENDT282PUTR$ 27,62156,25% OTM 4 d.u.0,50-0.140,500000000.5EUROPÉIA18,44%
TENDT285PUTR$ 27,8772,13% OTM 4 d.u.0,02-0.020,020000000.02EUROPÉIA2,19%
TENDT287PUTR$ 28,1280,73% OTM 4 d.u.0,05-0.040,050000000.05EUROPÉIA4,43%
TENDT290PUTR$ 28,3766,19% OTM 4 d.u.0,02-0.020,020000000.02EUROPÉIA2,33%
TENDH292CALLR$ 28,62104,80% ITM 4 d.u.5,200.95,20000004,920.28AMERICANA87,52%
TENDT292PUTR$ 28,62199,11% OTM 4 d.u.1,22-0.221,220000001.22EUROPÉIA30,32%
TENDH295CALLR$ 28,87160,57% ITM 4 d.u.5,550.85,55000004,670.88EUROPÉIA74,22%
TENDT295PUTR$ 28,8770,75% OTM 4 d.u.0,05-0.040,050000000.05EUROPÉIA4,84%
TENDH297CALLR$ 29,12151,67% ITM 4 d.u.5,260.85,26000004,420.84AMERICANA74,37%
TENDT297PUTR$ 29,1269,96% OTM 4 d.u.0,06-0.050,060000000.06EUROPÉIA5,68%
TENDT300PUTR$ 29,3789,52% OTM 4 d.u.0,20-0.110,200000000.2EUROPÉIA12,73%
TENDT302PUTR$ 29,62206,52% OTM 4 d.u.1,65-0.271,650000001.65EUROPÉIA36,11%
TENDT305PUTR$ 29,8755,04% OTM 4 d.u.0,04-0.040,040000000.04EUROPÉIA4,78%
TENDT307PUTR$ 30,1258,39% OTM 4 d.u.0,07-0.060,070000000.07EUROPÉIA7,31%