Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 31,75

    -0,74 arrow -2,278%

    • R$ 32,41

      Máxima

    • R$ 31,46

      Mínima

    • 2.451.300,00

      Volume

    • 17/07/26, 18:31:43

      Último Negócio

    • R$ 32,40

      Abertura

    • R$ 77,97

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 48,71%

      IV (1a)

    • 48,36%

      EWMA (1a)

    • 1,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDH232CALLR$ 23,2657,57% ITM 25 d.u.8,860.978,86-14,313%00019.484,008,490.37AMERICANA95,51%
TENDU380PUTR$ 38,0153,19% ITM 44 d.u.6,48-0.726,4800003.237,006,260.22EUROPÉIA79,35%
TENDD325CALLR$ 32,5045,90% ATM 187 d.u.6,000.656,00-19,463%0003.000,0006EUROPÉIA49,49%
TENDI407CALLR$ 40,7647,76% OTM 44 d.u.0,450.150,4500002.828,0000.45AMERICANA10,79%
TENDU322PUTR$ 32,2643,20% ATM 44 d.u.2,17-0.452,1700002.821,000,511.66EUROPÉIA52,10%
TENDK660CALLR$ 66,0156,58% OTM 86 d.u.0,100.030,1000002.658,0000.1EUROPÉIA1,24%
TENDT305PUTR$ 30,5149,08% ATM 25 d.u.1,20-0.341,2033,333%0002.280,0001.2EUROPÉIA39,60%
TENDU317PUTR$ 31,7648,92% ATM 44 d.u.2,22-0.422,2200002.220,000,012.21EUROPÉIA49,71%
TENDT322PUTR$ 32,2642,61% ATM 25 d.u.1,75-0.481,7500002.075,000,511.24EUROPÉIA53,58%
TENDJ630CALLR$ 63,0157,50% OTM 63 d.u.0,050.020,0500001.990,0000.05EUROPÉIA0,79%
TENDH302CALLR$ 30,2669,84% ATM 25 d.u.3,740.653,7400001.870,001,492.25AMERICANA56,64%
TENDI342CALLR$ 34,2646,91% OTM 44 d.u.1,770.431,77-38,112%0001.770,0001.77AMERICANA35,56%
TENDH372CALLR$ 37,2657,63% OTM 25 d.u.0,730.240,7300001.581,0000.73AMERICANA18,37%
TENDH252CALLR$ 25,2698,68% ITM 25 d.u.7,900.827,9000001.580,006,491.41AMERICANA73,30%
TENDH375CALLR$ 37,5151,87% OTM 25 d.u.0,520.190,52-42,222%0001.159,0000.52EUROPÉIA15,31%
TENDI340CALLR$ 34,0149,23% OTM 44 d.u.1,980.451,98-50,50%000992,0001.98EUROPÉIA37,19%
TENDH340CALLR$ 34,0165,79% OTM 25 d.u.1,880.431,880000902,0001.88EUROPÉIA35,45%
TENDH357CALLR$ 35,7652,76% OTM 25 d.u.0,880.290,88-33,835%000880,0000.88AMERICANA23,54%
TENDH327CALLR$ 32,7649,00% ATM 25 d.u.1,690.481,690000845,0001.69AMERICANA42,21%
TENDT330PUTR$ 33,0147,36% ATM 25 d.u.2,36-0.542,3651,282%000708,001,261.1EUROPÉIA59,83%
TENDH262CALLR$ 26,2689,55% ITM 25 d.u.6,940.816,940000694,005,491.45AMERICANA71,83%
TENDU342PUTR$ 34,2640,53% ITM 44 d.u.3,18-0.593,180000640,002,510.67EUROPÉIA65,54%
TENDI520CALLR$ 52,0153,93% OTM 44 d.u.0,060.020,060000606,0000.06EUROPÉIA1,38%
TENDH282CALLR$ 28,2677,56% ITM 25 d.u.5,220.745,220000522,003,491.73AMERICANA65,81%
TENDT252PUTR$ 25,2652,61% OTM 25 d.u.0,15-0.060,150000450,0000.15EUROPÉIA8,46%
TENDT327PUTR$ 32,7638,19% ATM 25 d.u.1,85-0.541,850000370,001,010.84EUROPÉIA58,44%
TENDH382CALLR$ 38,2651,18% OTM 25 d.u.0,400.160,40-28,571%0,7901,58352,0000.4AMERICANA12,35%
TENDI437CALLR$ 43,7651,54% OTM 44 d.u.0,300.10,30-14,286%000352,0000.3AMERICANA6,79%
TENDI432CALLR$ 43,2650,11% OTM 44 d.u.0,300.10,300000350,0000.3AMERICANA7,03%
TENDB475CALLR$ 47,5149,09% OTM 148 d.u.1,480.251,480000315,0001.48EUROPÉIA14,54%
TENDU252PUTR$ 25,2646,49% OTM 44 d.u.0,25-0.080,250000303,0000.25EUROPÉIA11,57%
TENDI357CALLR$ 35,7650,02% OTM 44 d.u.1,460.361,46-27,00%000295,0001.46AMERICANA28,60%
TENDH400CALLR$ 40,0153,84% OTM 25 d.u.0,280.110,28-22,222%000252,0000.28EUROPÉIA8,50%
TENDH365CALLR$ 36,5155,58% OTM 25 d.u.0,810.260,81-19,00%0,5001,00243,0000.81EUROPÉIA20,84%
TENDH342CALLR$ 34,2648,27% OTM 25 d.u.1,120.371,12-42,857%000224,0001.12AMERICANA31,15%
TENDK470CALLR$ 47,0154,09% OTM 86 d.u.0,810.170,81-17,347%000177,0000.81EUROPÉIA10,39%
TENDI427CALLR$ 42,7651,03% OTM 44 d.u.0,360.120,360000175,0000.36AMERICANA8,13%
TENDU260PUTR$ 26,0146,64% OTM 44 d.u.0,35-0.110,359,375%000170,0000.35EUROPÉIA14,87%
TENDT317PUTR$ 31,7638,88% ATM 25 d.u.1,35-0.431,350000135,000,011.34EUROPÉIA48,34%
TENDH370CALLR$ 37,0152,19% OTM 25 d.u.0,610.220,610000125,0000.61EUROPÉIA17,46%
TENDT310PUTR$ 31,0139,40% ATM 25 d.u.1,04-0.361,040000104,0001.04EUROPÉIA40,83%
TENDJ465CALLR$ 46,5154,97% OTM 63 d.u.0,500.130,500000102,0000.5EUROPÉIA7,95%
TENDI422CALLR$ 42,2650,60% OTM 44 d.u.0,390.130,39000078,0000.39AMERICANA8,84%
TENDT297PUTR$ 29,7641,52% OTM 25 d.u.0,68-0.250,68000068,0000.68EUROPÉIA29,87%
TENDT257PUTR$ 25,7648,41% OTM 25 d.u.0,14-0.060,14000056,0000.14EUROPÉIA8,39%
TENDH407CALLR$ 40,7653,65% OTM 25 d.u.0,220.090,22-40,541%00047,0000.22AMERICANA6,86%
TENDH472CALLR$ 47,2660,69% OTM 25 d.u.0,060.030,06000024,0000.06AMERICANA1,75%
TENDH247CALLR$ 24,76158,01% ITM 25 d.u.9,900.789,90000006,992.91AMERICANA60,90%
TENDT247PUTR$ 24,7647,82% OTM 25 d.u.0,07-0.040,070000000.07EUROPÉIA4,83%
TENDT262PUTR$ 26,2645,83% OTM 25 d.u.0,15-0.070,150000000.15EUROPÉIA9,13%