Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 27,35

    -1,13 arrow -3,968%

    • R$ 28,29

      Máxima

    • R$ 27,19

      Mínima

    • 2.250.600,00

      Volume

    • 29/04/26, 17:55:13

      Último Negócio

    • R$ 28,01

      Abertura

    • R$ 62,19

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 46,38%

      IV (1a)

    • 50,12%

      EWMA (1a)

    • 1,57

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDQ282PUTR$ 28,2659,43% ATM 11 d.u.1,78-0.561,7824,476%00062.300,000,910.87EUROPÉIA61,03%
TENDR282PUTR$ 28,2646,71% ATM 35 d.u.2,12-0.52,120,474%0,380,75051.940,000,911.21EUROPÉIA56,80%
TENDR255PUTR$ 25,5142,73% OTM 35 d.u.0,76-0.260,76000038.366,0000.76EUROPÉIA31,88%
TENDE220CALLR$ 22,01112,47% ITM 11 d.u.5,990.865,99000035.940,005,340.65EUROPÉIA79,70%
TENDG230CALLR$ 22,2655,88% ITM 55 d.u.6,350.856,3500,100,20026.035,005,091.26AMERICANA77,85%
TENDE302CALLR$ 30,2659,33% OTM 11 d.u.0,450.240,45-50,00%4,4508,9017.003,0000.45AMERICANA20,27%
TENDF292CALLR$ 29,2658,92% OTM 35 d.u.1,820.451,8200009.100,0001.82AMERICANA36,88%
TENDQ297PUTR$ 29,7656,60% ITM 11 d.u.2,75-0.732,755,769%0006.502,002,410.34EUROPÉIA76,58%
TENDQ302PUTR$ 30,2654,18% ITM 11 d.u.3,10-0.783,10484,906%0004.330,002,910.19EUROPÉIA81,59%
TENDE290CALLR$ 29,0162,29% OTM 11 d.u.0,830.370,83-24,545%0003.606,0000.83EUROPÉIA31,77%
TENDR292PUTR$ 29,2648,06% ITM 35 d.u.2,77-0.572,7718,376%0002.746,001,910.86EUROPÉIA64,27%
TENDQ307PUTR$ 30,7656,41% ITM 11 d.u.3,548-0.813,0000002.400,003,410EUROPÉIA84,32%
TENDR272PUTR$ 27,2648,17% ATM 35 d.u.1,66-0.421,6641,88%0002.115,0001.66EUROPÉIA48,84%
TENDE337CALLR$ 33,7672,87% OTM 11 d.u.0,190.10,1900001.676,0000.19AMERICANA7,75%
TENDR297PUTR$ 29,7637,26% ITM 35 d.u.2,68-0.662,6800001.608,002,410.27EUROPÉIA70,80%
TENDF295CALLR$ 29,5157,64% OTM 35 d.u.1,680.441,6800001.344,0001.68EUROPÉIA35,30%
TENDE367CALLR$ 36,7674,57% OTM 11 d.u.0,060.040,0600,4500,891.130,0000.06AMERICANA2,62%
TENDF365CALLR$ 36,5152,95% OTM 35 d.u.0,240.10,240000840,0000.24EUROPÉIA7,07%
TENDL320CALLR$ 31,2652,54% OTM 162 d.u.4,010.544,0101,503,000802,0004.01AMERICANA37,09%
TENDQ347PUTR$ 34,76103,00% ITM 11 d.u.7,677-0.846,500000650,007,410EUROPÉIA88,40%
TENDF327CALLR$ 32,7655,67% OTM 35 d.u.0,760.250,760000608,0000.76AMERICANA18,76%
TENDE287CALLR$ 28,7670,81% ATM 11 d.u.1,100.411,10-24,138%0,7501,50583,0001.1AMERICANA35,37%
TENDE327CALLR$ 32,7661,19% OTM 11 d.u.0,150.10,15-48,276%1,4302,85583,0000.15AMERICANA7,62%
TENDQ327PUTR$ 32,7639,60% ITM 11 d.u.5,24-0.985,24149,524%000524,005,410EUROPÉIA98,44%
TENDF302CALLR$ 30,2649,47% OTM 35 d.u.1,120.361,120000457,0001.12AMERICANA29,37%
TENDE307CALLR$ 30,7661,89% OTM 11 d.u.0,400.210,40-86,301%000400,0000.4AMERICANA17,63%
TENDQ262PUTR$ 26,2661,12% ATM 11 d.u.0,83-0.330,83107,50%000323,0000.83EUROPÉIA38,24%
TENDQ267PUTR$ 26,7658,64% ATM 11 d.u.0,98-0.390,9868,966%000282,0000.98EUROPÉIA43,52%
TENDQ245PUTR$ 24,5156,12% OTM 11 d.u.0,26-0.150,260000208,0000.26EUROPÉIA17,75%
TENDF287CALLR$ 28,7655,02% ATM 35 d.u.1,850.481,85-68,158%000185,0001.85AMERICANA39,76%
TENDF317CALLR$ 31,7649,44% OTM 35 d.u.0,750.270,75-76,852%00075,0000.75AMERICANA21,03%
TENDE317CALLR$ 31,7664,54% OTM 11 d.u.0,290.160,29-17,143%00029,0000.29AMERICANA12,84%
TENDE232CALLR$ 23,26393,57% ITM 11 d.u.10,320.7310,32000004,096.23AMERICANA41,79%
TENDE245CALLR$ 24,51387,65% ITM 11 d.u.9,700.719,70000002,846.86EUROPÉIA39,64%
TENDE262CALLR$ 26,26318,36% ATM 11 d.u.7,600.667,60000001,096.51AMERICANA39,63%
TENDE265CALLR$ 26,51304,10% ATM 11 d.u.7,200.657,20000000,846.36EUROPÉIA39,76%
TENDQ265PUTR$ 26,5123,94% ATM 11 d.u.0,18-0.220,180000000.18EUROPÉIA23,82%
TENDQ272PUTR$ 27,2616,73% ATM 11 d.u.0,27-0.390,270000000.27EUROPÉIA40,55%
TENDQ277PUTR$ 27,7634,82% ATM 11 d.u.0,93-0.540,93000000,410.52EUROPÉIA56,47%
TENDQ287PUTR$ 28,7627,58% ATM 11 d.u.1,45-0.771,45000001,410.04EUROPÉIA78,89%
TENDE292CALLR$ 29,26250,79% OTM 11 d.u.5,000.565,000000005AMERICANA35,20%
TENDQ292PUTR$ 29,261,44% ITM 11 d.u.1,744-10,68000001,910EUROPÉIA100,00%
TENDE297CALLR$ 29,7690,20% OTM 11 d.u.1,200.371,200000001.2AMERICANA30,43%
TENDE312CALLR$ 31,26240,86% OTM 11 d.u.4,120.54,120000004.12AMERICANA30,65%
TENDQ312PUTR$ 31,2661,07% ITM 11 d.u.4,041-0.831,30000003,910EUROPÉIA85,69%
TENDQ317PUTR$ 31,7658,02% ITM 11 d.u.4,436-0.873,36000004,410EUROPÉIA89,38%
TENDE347CALLR$ 34,7684,20% OTM 11 d.u.0,230.110,2300,9001,80000.23AMERICANA7,80%
TENDE357CALLR$ 35,76105,38% OTM 11 d.u.0,390.140,390000000.39AMERICANA9,65%
TENDE400CALLR$ 40,0196,20% OTM 11 d.u.0,080.040,0800,3400,67000.08EUROPÉIA2,47%
TENDR120PUTR$ 10,76180,40% OTM 35 d.u.0,39-0.040,390000000.39EUROPÉIA14,05%