Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 14,44

    0,61 arrow +4,411%

    • R$ 14,76

      Máxima

    • R$ 13,83

      Mínima

    • 2.667.600,00

      Volume

    • 19/03/25, 17:49:42

      Último Negócio

    • R$ 13,95

      Abertura

    • R$ 38,54

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 41,10%

      IV (1a)

    • 44,46%

      EWMA (1a)

    • 1,95

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDD150CALLR$ 15,0847,13% ATM 21 d.u.0,580.430,58132,00%0,150,3003.270,0000.58AMERICANA37,94%
TENDP150PUTR$ 15,0840,54% ATM 21 d.u.0,95-0.590,9500001.900,000,640.31EUROPÉIA63,18%
TENDO174PUTR$ 17,4355,65% ITM 2 d.u.2,972-12,9399,32%000586,002,990EUROPÉIA99,99%
TENDP170PUTR$ 17,0847,50% ITM 21 d.u.2,59-0.862,590000518,002,640EUROPÉIA88,76%
TENDD143CALLR$ 14,3349,26% ATM 21 d.u.0,950.580,95-20,168%000190,000,110.84EUROPÉIA52,35%
TENDC141CALLR$ 13,9373,50% ATM 2 d.u.0,690.720,69-29,592%0,010,020138,000,510.18EUROPÉIA70,27%
TENDD16CALLR$ 16,0844,98% OTM 21 d.u.0,260.250,26000026,0000.26AMERICANA20,90%
TENDO116PUTR$ 11,68266,68% OTM 2 d.u.0,31-0.150,3100,010,010000.31EUROPÉIA21,82%
TENDO131PUTR$ 13,18142,91% OTM 2 d.u.0,24-0.220,240000000.24EUROPÉIA25,41%
TENDO136PUTR$ 13,43115,65% OTM 2 d.u.0,20-0.220,200000000.2EUROPÉIA25,39%
TENDO13PUTR$ 13,68144,69% OTM 2 d.u.0,40-0.310,400000000.4EUROPÉIA35,83%
TENDO141PUTR$ 13,9385,87% ATM 2 d.u.0,22-0.30,2200,010,010000.22EUROPÉIA32,81%
TENDC14CALLR$ 14,18156,55% ATM 2 d.u.0,940.580,94000000,260.68AMERICANA52,71%
TENDO14PUTR$ 14,1858,50% ATM 2 d.u.0,18-0.350,180000000.18EUROPÉIA36,60%
TENDC146CALLR$ 14,68134,78% ATM 2 d.u.0,590.470,590000000.59AMERICANA42,52%
TENDO146PUTR$ 14,68268,36% ATM 2 d.u.1,50-0.481,50000000,241.26EUROPÉIA57,31%
TENDC154CALLR$ 15,4342,71% OTM 2 d.u.0,010.040,010000000.01EUROPÉIA4,14%
TENDO154PUTR$ 15,4396,62% ITM 2 d.u.1,14-0.761,14000000,990.15EUROPÉIA78,86%
TENDC161CALLR$ 16,18170,99% OTM 2 d.u.0,310.250,310000000.31AMERICANA20,72%
TENDC174CALLR$ 17,43256,62% OTM 2 d.u.0,420.240,420000000.42EUROPÉIA17,54%
TENDC179CALLR$ 17,93150,98% OTM 2 d.u.0,050.060,050000000.05EUROPÉIA4,76%
TENDP133PUTR$ 13,3358,24% OTM 21 d.u.0,43-0.270,430000000.43EUROPÉIA32,42%
TENDP135PUTR$ 13,5872,06% OTM 21 d.u.0,72-0.330,7201,0002,00000.72EUROPÉIA40,39%
TENDP138PUTR$ 13,8378,85% ATM 21 d.u.0,93-0.360,930000000.93EUROPÉIA45,09%
TENDD145CALLR$ 14,5829,58% ATM 21 d.u.0,500.520,500000000.5AMERICANA48,85%
TENDD160CALLR$ 15,8350,75% OTM 21 d.u.0,400.320,4001,8203,63000.4EUROPÉIA26,55%
TENDD165CALLR$ 16,5837,73% OTM 21 d.u.0,100.130,100000000.1AMERICANA11,05%
TENDD170CALLR$ 17,0866,65% OTM 21 d.u.0,350.240,350000000.35AMERICANA18,07%
TENDD175CALLR$ 17,5858,21% OTM 21 d.u.0,180.150,180000000.18AMERICANA11,69%
TENDQ120PUTR$ 12,0059,62% OTM 39 d.u.0,32-0.160,320000000.32EUROPÉIA22,43%
TENDQ135PUTR$ 13,5062,82% OTM 39 d.u.0,84-0.320,840000000.84EUROPÉIA40,90%
TENDE155CALLR$ 15,5016,54% OTM 39 d.u.0,120.230,120000000.12AMERICANA20,83%
TENDR100PUTR$ 9,8371,59% OTM 63 d.u.0,25-0.090,250000000.25EUROPÉIA16,20%
TENDH100CALLR$ 9,83156,61% ITM 103 d.u.7,500.837,5004,582,157,0004,612.89AMERICANA47,47%
TENDT100PUTR$ 9,8358,12% OTM 103 d.u.0,25-0.090,2500,010,020000.25EUROPÉIA16,05%
TENDH160CALLR$ 15,8351,14% OTM 103 d.u.1,640.521,6401,670,273,07001.64AMERICANA38,90%
TENDT160PUTR$ 15,8380,66% ITM 103 d.u.3,29-0.433,29000001,391.9EUROPÉIA63,04%
TENDV120PUTR$ 12,0034,35% OTM 148 d.u.0,28-0.130,280000000.28EUROPÉIA19,45%
TENDW120PUTR$ 12,0029,46% OTM 173 d.u.0,20-0.110,200000000.2EUROPÉIA15,82%
TENDR120PUTR$ 12,0032,36% OTM 315 d.u.0,39-0.130,390000000.39EUROPÉIA21,77%