Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/TEND3

TEND3 TENDA ON

    • R$ 30,33

    0,28 arrow +0,932%

    • R$ 30,38

      Máxima

    • R$ 29,87

      Mínima

    • 1.343.300,00

      Volume

    • 31/07/26, 17:05:43

      Último Negócio

    • R$ 30,10

      Abertura

    • R$ 40,48

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 50,17%

      IV (1a)

    • 47,56%

      EWMA (1a)

    • 1,66

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
TENDH9760R$ 20,651
00009,760000
000TENDT976
TENDH1000R$ 20,401
000010,010000
000TENDT100
TENDH120R$ 0,92R$ 19,651
000010,760000
000TENDT120
TENDH1650R$ 13,951
000016,510000
000TENDT165
TENDH1800R$ 12,461
000018,010000
000TENDT180
TENDH202R$ 9,50R$ 10,231
000020,260000
000TENDT202
TENDH207R$ 9,00R$ 9,731
000020,760000
000TENDT207
TENDH212R$ 8,50R$ 9,231
000021,260000
000TENDT212
TENDH2270R$ 7,751
000022,760000
000TENDT227
TENDH232R$ 8,86R$ 8,860.81
000023,260000
000TENDT232
TENDH2370R$ 6,751
000023,760000
000TENDT237
TENDH2400R$ 6,511
000024,010000
000TENDT240
TENDH2420R$ 6,261
000024,260,1900,100
-0.080,19R$ 0,19TENDT242
TENDH247R$ 9,90R$ 9,900.74
04,2808,5524,760000
-0.080,20R$ 0,20TENDT247
TENDH252R$ 7,90R$ 7,900.74
000025,260000
-0.070,15R$ 0,15TENDT252
TENDH2550R$ 5,021
000025,510000
000TENDT255
TENDH2570R$ 4,771
000025,760000
-0.120,30R$ 0,30TENDT257
TENDH2600R$ 4,521
000026,010000
000TENDT260
TENDH262R$ 4,04R$ 4,271
000026,260,4200,210
-0.190,65R$ 0,65TENDT262
TENDH267R$ 3,06R$ 3,781
000026,760000
-0.180,51R$ 0,51TENDT267
TENDH270R$ 3,49R$ 3,531
000027,010000
-0.180,45R$ 0,45TENDT270
TENDH2720R$ 3,281
000027,260000
-0.160,35R$ 0,35TENDT272
TENDH2750R$ 3,031
000027,510,8500,430
-0.240,75R$ 0,75TENDT275
TENDH277R$ 3,02R$ 3,020.85
000027,761,2500,630
-0.250,77R$ 0,77TENDT277
TENDH2800R$ 2,541
000028,010000
-0.270,86R$ 0,86TENDT280
TENDH282R$ 5,22R$ 5,220.66
000028,260000
-0.31,20R$ 1,20TENDT282
TENDH2850R$ 2,041
000028,510000
-0.31,02R$ 1,02TENDT285
TENDH2870R$ 1,791
000028,760000
-0.310,98R$ 0,98TENDT287
TENDH2900R$ 1,541
000029,0100,450,230
-0.351,50R$ 1,50TENDT290
TENDH292R$ 2,00R$ 2,000.68
02,3104,6229,260000
-0.361,22R$ 1,22TENDT292
TENDH295R$ 2,20R$ 2,200.63
23,59600029,510000
-0.381,52R$ 1,52TENDT295
TENDH297R$ 1,91R$ 1,910.61
000029,760000
-0.41,35R$ 1,35TENDT297
TENDH300R$ 1,40R$ 1,400.6
000030,0100,200,10-15,789
-0.421,60R$ 1,60TENDT300
TENDH302R$ 1,41R$ 1,410.56
000030,260000
-0.441,65R$ 1,65TENDT302
TENDH305R$ 1,15R$ 1,150.53
000030,5100,800,400
-0.471,20R$ 1,20TENDT305
TENDH307R$ 1,18R$ 1,180.5
000030,760000
-10,1930TENDT307
TENDH310R$ 1,25R$ 1,250.48
000031,010000
-0.571,04R$ 1,04TENDT310
TENDH312R$ 0,97R$ 0,970.44
000031,260000
-10,6890TENDT312
TENDH315R$ 1,07R$ 1,070.42
000031,510000
-0.771,10R$ 1,10TENDT315
TENDH317R$ 1,68R$ 1,680.45
000031,760000
-0.791,35R$ 1,35TENDT317
TENDH320R$ 0,98R$ 0,980.38
000032,010000
-0.553,36R$ 3,36TENDT320
TENDH322R$ 0,72R$ 0,720.34
000032,260000
-0.63,00R$ 3,00TENDT322
TENDH325R$ 3,45R$ 3,450.5
000032,510000
-0.573,73R$ 3,73TENDT325
TENDH327R$ 0,65R$ 0,650.3
000032,760000
-12,178R$ 1,85TENDT327
TENDH330R$ 0,80R$ 0,800.31
000033,0102,301,150
-12,426R$ 2,30TENDT330
TENDH332R$ 0,96R$ 0,960.33
00,350,70033,260000
-12,674R$ 1,26TENDT332
TENDH335R$ 0,31R$ 0,310.19
000033,5102,661,330
-0.93,024R$ 2,80TENDT335
TENDH337R$ 0,64R$ 0,640.26
000033,760000
-13,170TENDT337
TENDH340R$ 1,88R$ 1,880.39
000034,010000
-13,4180TENDT340
TENDH342R$ 0,48R$ 0,480.22
000034,260000
-0.913,763R$ 3,64TENDT342
TENDH345R$ 2,55R$ 2,550.42
000034,510000
-13,9140TENDT345
TENDH347R$ 0,40R$ 0,400.19
000034,760000
-0.824,54R$ 4,54TENDT347
TENDH352R$ 0,35R$ 0,350.17
000035,2602,291,150
-0.825,041R$ 2,29TENDT352
TENDH355R$ 0,40R$ 0,400.18
000035,510000
-0.765,65R$ 5,65TENDT355
TENDH357R$ 0,21R$ 0,210.12
000035,760000
-15,154R$ 2,76TENDT357
TENDH362R$ 0,30R$ 0,300.14
000036,260000
-15,651R$ 1,95TENDT362
TENDH365R$ 0,81R$ 0,810.24
000036,510000
-15,899R$ 1,87TENDT365
TENDH367R$ 2,01R$ 2,010.35
000036,760000
-0.956,217R$ 2,38TENDT367
TENDH370R$ 0,40R$ 0,400.16
000037,010000
-16,3950TENDT370
TENDH372R$ 0,73R$ 0,730.21
000037,260000
-16,643R$ 2,62TENDT372
TENDH375R$ 0,17R$ 0,170.09
000037,510000
-16,8910TENDT375
TENDH377000
00,9001,7937,760000
-0.5810,484R$ 3,80TENDT377
TENDH382R$ 0,16R$ 0,160.08
00,7901,5838,260000
-17,6350TENDT382
TENDH387R$ 0,14R$ 0,140.07
000038,760000
-18,1310TENDT387
TENDH390R$ 1,99R$ 1,990.32
000039,010000
-18,3790TENDT390
TENDH400R$ 0,12R$ 0,120.06
000040,010000
-19,3720TENDT400
TENDH407R$ 0,22R$ 0,220.09
000040,760000
-110,116R$ 6,76TENDT407
TENDH472R$ 0,02R$ 0,020.01
000047,260000
-0.9716,636R$ 12,20TENDT472
TENDH520R$ 0,02R$ 0,020.01
000052,010000
-121,2790TENDT520