Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 19:01:51

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 24,76

    -2,44 arrow -8,971%

    • R$ 27,44

      Máxima

    • R$ 24,72

      Mínima

    • 2.894.500,00

      Volume

    • 05/12/25, 18:07:00

      Último Negócio

    • R$ 27,03

      Abertura

    • R$ 74,84

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 46,70%

      IV (1a)

    • 41,71%

      EWMA (1a)

    • 1,48

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TENDX250PUTR$ 25,0945,37% ATM 10 d.u.1,00-0.521,0000,030,0504.628,000,330.67EUROPÉIA55,35%
TENDL223CALLR$ 22,34106,34% ITM 10 d.u.3,500.733,5096,629%0,330,6503.500,002,421.08EUROPÉIA65,69%
TENDL270CALLR$ 27,0957,86% OTM 10 d.u.0,400.250,40-60,00%0,4700,933.136,0000.4AMERICANA21,38%
TENDL285CALLR$ 28,5959,74% OTM 10 d.u.0,190.130,19-55,814%0,2200,432.310,0000.19AMERICANA11,03%
TENDL260CALLR$ 26,0976,75% OTM 10 d.u.1,020.411,02-37,037%0002.040,0001.02AMERICANA35,01%
TENDM235PUTR$ 23,5939,36% ATM 26 d.u.0,61-0.290,61154,167%0001.220,0000.61EUROPÉIA33,51%
TENDA290CALLR$ 29,0948,01% OTM 26 d.u.0,370.190,37-47,887%0,280,160,40663,0000.37AMERICANA15,03%
TENDL250CALLR$ 25,0950,50% ATM 10 d.u.0,900.490,90-72,892%000450,0000.9AMERICANA44,80%
TENDC270CALLR$ 27,0961,62% OTM 71 d.u.2,670.52,670000267,0002.67AMERICANA37,20%
TENDL255CALLR$ 25,5958,47% ATM 10 d.u.0,850.430,85-49,704%1,6903,38255,0000.85AMERICANA38,32%
TENDX260PUTR$ 26,0943,61% ITM 10 d.u.1,603-0.690,8060,00%000240,001,330EUROPÉIA72,12%
TENDN255PUTR$ 25,5931,78% ATM 51 d.u.1,50-0.491,50150,00%000150,000,830.67EUROPÉIA54,70%
TENDN250PUTR$ 25,0936,41% ATM 51 d.u.1,45-0.441,450000145,000,331.12EUROPÉIA50,08%
TENDB280CALLR$ 28,0949,80% OTM 51 d.u.1,250.371,25-44,444%000125,0001.25AMERICANA28,85%
TENDX118PUTR$ 11,84190,13% OTM 10 d.u.0,06-0.020,060000000.06EUROPÉIA3,82%
TENDL160CALLR$ 16,09214,06% ITM 10 d.u.9,420.899,42000008,670.75AMERICANA79,09%
TENDL178CALLR$ 17,84179,91% ITM 10 d.u.7,720.877,72000006,920.8EUROPÉIA77,33%
TENDX178PUTR$ 17,8491,23% OTM 10 d.u.0,05-0.030,0500,0300,05000.05EUROPÉIA4,08%
TENDL210CALLR$ 21,0979,17% ITM 10 d.u.4,050.874,05000003,670.38AMERICANA83,43%
TENDX210PUTR$ 21,0950,98% OTM 10 d.u.0,05-0.050,050000000.05EUROPÉIA5,71%
TENDX223PUTR$ 22,3455,02% OTM 10 d.u.0,22-0.150,220000000.22EUROPÉIA17,60%
TENDL225CALLR$ 22,5969,33% ITM 10 d.u.2,750.782,75000002,170.58AMERICANA73,64%
TENDX225PUTR$ 22,5946,82% OTM 10 d.u.0,17-0.140,170000000.17EUROPÉIA16,05%
TENDL228CALLR$ 22,8495,65% ITM 10 d.u.3,000.713,00000001,921.08EUROPÉIA63,89%
TENDX228PUTR$ 22,8457,77% OTM 10 d.u.0,36-0.210,360000000.36EUROPÉIA24,55%
TENDL233CALLR$ 23,3466,34% ITM 10 d.u.2,180.712,18000001,420.76EUROPÉIA66,27%
TENDX233PUTR$ 23,3424,31% OTM 10 d.u.0,05-0.090,050000000.05EUROPÉIA9,65%
TENDL243CALLR$ 24,3451,09% ATM 10 d.u.1,290.611,29000000,420.87EUROPÉIA56,67%
TENDX243PUTR$ 24,3443,42% ATM 10 d.u.0,60-0.380,600000000.6EUROPÉIA41,52%
TENDL245CALLR$ 24,59128,11% ATM 10 d.u.2,650.572,65000000,172.48AMERICANA46,80%
TENDX245PUTR$ 24,59104,74% ATM 10 d.u.1,90-0.441,9001,1502,30001.9EUROPÉIA51,86%
TENDX255PUTR$ 25,59102,00% ATM 10 d.u.2,40-0.512,40000000,831.57EUROPÉIA59,42%
TENDL265CALLR$ 26,59140,40% OTM 10 d.u.2,080.462,080000002.08AMERICANA35,33%
TENDL275CALLR$ 27,5974,06% OTM 10 d.u.0,550.270,550000000.55AMERICANA22,00%
TENDL280CALLR$ 28,0976,76% OTM 10 d.u.0,490.240,490000000.49AMERICANA19,27%
TENDL290CALLR$ 29,0972,89% OTM 10 d.u.0,280.160,2800,010,010000.28AMERICANA12,57%
TENDM220PUTR$ 22,0925,62% OTM 26 d.u.0,05-0.060,050000000.05EUROPÉIA6,58%
TENDM225PUTR$ 22,5932,97% OTM 26 d.u.0,21-0.150,2100,2800,56000.21EUROPÉIA17,37%
TENDA240CALLR$ 24,0953,38% ATM 26 d.u.2,200.632,20000000,671.53AMERICANA56,06%
TENDA250CALLR$ 25,09102,52% ATM 26 d.u.3,240.573,240000003.24AMERICANA43,48%
TENDA255CALLR$ 25,59108,82% ATM 26 d.u.3,230.553,230000003.23AMERICANA40,88%
TENDB290CALLR$ 29,0968,10% OTM 51 d.u.1,750.391,750000001.75AMERICANA27,65%
TENDR120PUTR$ 11,5984,27% OTM 132 d.u.0,39-0.050,390000000.39EUROPÉIA14,66%
TENDS170PUTR$ 17,0927,94% OTM 152 d.u.0,03-0.010,030000000.03EUROPÉIA2,49%
TENDS180PUTR$ 18,0971,23% OTM 152 d.u.1,55-0.161,550000001.55EUROPÉIA33,27%
TENDS190PUTR$ 19,0924,52% OTM 152 d.u.0,06-0.030,060000000.06EUROPÉIA4,63%
TENDS200PUTR$ 20,0923,70% OTM 152 d.u.0,10-0.050,100000000.1EUROPÉIA7,08%
TENDS220PUTR$ 22,0913,45% OTM 152 d.u.0,03-0.030,030000000.03EUROPÉIA3,66%
TENDS230PUTR$ 23,0916,49% OTM 152 d.u.0,18-0.110,180000000.18EUROPÉIA13,72%
TENDS240PUTR$ 24,0919,18% ATM 152 d.u.0,49-0.220,490000000.49EUROPÉIA26,23%