Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 22,07

    0,77 arrow +3,615%

    • R$ 22,58

      Máxima

    • R$ 21,52

      Mínima

    • 2.155.000,00

      Volume

    • 01/08/25, 18:26:35

      Último Negócio

    • R$ 21,52

      Abertura

    • R$ 47,92

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 63,32%

      IV (1a)

    • 43,89%

      EWMA (1a)

    • 1,68

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDH223CALLR$ 22,33106,61% ATM 9 d.u.1,700.531,70104,819%0,9001,8017.069,0001.7AMERICANA44,60%
TENDH100CALLR$ 9,83283,16% ITM 9 d.u.12,500.9612,5019,048%0006.250,0012,240.26AMERICANA89,48%
TENDT218PUTR$ 21,8349,03% ATM 9 d.u.0,65-0.420,656,557%000780,0000.65EUROPÉIA45,15%
TENDH233CALLR$ 23,3356,79% OTM 9 d.u.0,500.340,50-20,635%000500,0000.5AMERICANA29,89%
TENDT223PUTR$ 22,3370,72% ATM 9 d.u.1,26-0.491,2651,807%000252,000,261EUROPÉIA54,76%
TENDH248CALLR$ 24,8379,74% OTM 9 d.u.0,460.250,46228,571%00092,0000.46AMERICANA20,43%
TENDT198PUTR$ 19,8379,04% OTM 9 d.u.0,41-0.210,41000082,0000.41EUROPÉIA25,05%
TENDT100PUTR$ 9,83188,68% OTM 9 d.u.0,02-0.010,0200,1200,23000.02EUROPÉIA1,77%
TENDH153CALLR$ 15,33326,64% ITM 9 d.u.8,680.828,68000006,741.94AMERICANA61,38%
TENDH160CALLR$ 15,83371,20% ITM 9 d.u.8,900.88,9003,4806,9506,242.66AMERICANA55,16%
TENDT160PUTR$ 15,8390,88% OTM 9 d.u.0,03-0.020,0300,0200,03000.03EUROPÉIA3,03%
TENDH173CALLR$ 17,33210,92% ITM 9 d.u.6,080.796,08000004,741.34AMERICANA66,24%
TENDT193PUTR$ 19,3386,79% OTM 9 d.u.0,38-0.180,380000000.38EUROPÉIA22,53%
TENDH203CALLR$ 20,33139,26% ITM 9 d.u.3,250.683,25000001,741.51AMERICANA57,85%
TENDT203PUTR$ 20,3376,92% OTM 9 d.u.0,52-0.250,520000000.52EUROPÉIA30,01%
TENDH208CALLR$ 20,83134,68% ITM 9 d.u.2,900.652,90000001,241.66AMERICANA54,70%
TENDT208PUTR$ 20,8348,59% OTM 9 d.u.0,29-0.230,290000000.29EUROPÉIA26,29%
TENDT213PUTR$ 21,3389,01% ATM 9 d.u.1,07-0.381,070000001.07EUROPÉIA44,19%
TENDH218CALLR$ 21,8366,12% ATM 9 d.u.1,270.571,2700,200,40000,241.03AMERICANA52,48%
TENDH228CALLR$ 22,8340,77% ATM 9 d.u.0,410.370,4100,090,180000.41AMERICANA33,81%
TENDT228PUTR$ 22,8339,22% ATM 9 d.u.1,04-0.641,04000000,760.28EUROPÉIA66,68%
TENDT233PUTR$ 23,3321,72% ITM 9 d.u.1,20-0.891,20000001,260EUROPÉIA89,61%
TENDH238CALLR$ 23,8389,77% OTM 9 d.u.0,860.370,860000000.86AMERICANA30,51%
TENDH243CALLR$ 24,3390,52% OTM 9 d.u.0,730.320,730000000.73AMERICANA26,49%
TENDH253CALLR$ 25,3356,73% OTM 9 d.u.0,130.120,130000000.13AMERICANA9,76%
TENDH263CALLR$ 26,33129,90% OTM 9 d.u.0,840.280,8400,9701,94000.84AMERICANA20,53%
TENDH268CALLR$ 26,8350,59% OTM 9 d.u.0,020.030,020000000.02AMERICANA2,06%
TENDH283CALLR$ 28,33117,90% OTM 9 d.u.0,380.160,380000000.38AMERICANA11,29%
TENDI175CALLR$ 17,50100,77% ITM 34 d.u.5,940.85,94000004,571.37AMERICANA68,76%
TENDU185PUTR$ 18,5055,42% OTM 34 d.u.0,37-0.150,370000000.37EUROPÉIA19,73%
TENDI215CALLR$ 21,5030,53% ATM 34 d.u.1,510.671,5100,591,17000,570.94AMERICANA63,07%
TENDI230CALLR$ 23,0034,09% ATM 34 d.u.0,870.450,870000000.87AMERICANA40,05%
TENDI260CALLR$ 26,0081,42% OTM 34 d.u.1,420.371,420000001.42AMERICANA26,15%
TENDV120PUTR$ 12,0065,17% OTM 54 d.u.0,03-0.010,030000000.03EUROPÉIA2,49%
TENDW120PUTR$ 12,0077,48% OTM 79 d.u.0,20-0.040,200000000.2EUROPÉIA10,00%
TENDR120PUTR$ 12,0059,87% OTM 221 d.u.0,39-0.060,390000000.39EUROPÉIA15,63%
TENDB12CALLR$ 12,0071,23% ITM 389 d.u.13,450.9113,450000010,073.38AMERICANA68,18%
TENDN12PUTR$ 12,0079,08% OTM 389 d.u.1,55-0.091,5500,010,010001.55EUROPÉIA36,95%