TEND3 - TENDA ON: Opções e cotação

INÍCIO /TEND3

TEND3 TENDA ON

0,88 +2,645%
- R$ 34,90
  Máxima
- R$ 32,81
  Mínima
- 3.392.500,00
  Volume
- 12/06/26, 18:28:21
  Último Negócio
- R$ 33,08
  Abertura
- R$ 116,88
  Volume Financeiro

Tendência

Alta
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

49,00%
Desvio Padrão (1a)
45,08%
IV (1a)

51,15%
EWMA (1a)
1,76
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/11/2026 - 111 dias

18/12/2026 - 132 dias

15/01/2027 - 148 dias

19/02/2027 - 173 dias

19/03/2027 - 193 dias

16/04/2027 - 212 dias

21/05/2027 - 236 dias

18/06/2027 - 255 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
TENDF120	R$ 22,15	R$ 23,42	1	0	0	0	0	10,76	0	0	0	0	0	0	R$ 0,39	TENDR120
TENDF115	R$ 21,35	R$ 22,67	1	0	0	0	0	11,51	0	0	0	0	0	0	0	TENDR115
TENDF157	0	R$ 18,43	1	0	0	0	0	15,76	0	0	0	0	0	0	0	TENDR157
TENDF167	0	R$ 17,43	1	0	0	0	0	16,76	0	0	0	0	0	0	0	TENDR167
TENDF192	0	R$ 14,94	1	0	0	0	0	19,26	0	0	0	0	0	0	0	TENDR192
TENDF205	R$ 14,07	R$ 14,07	0.94	22,348	0	0	0	20,51	0	0	0	0	0	0	0	TENDR205
TENDF212	0	R$ 12,94	1	0	0	0	0	21,26	0	0	0	0	0	0	0	TENDR212
TENDF217	0	R$ 12,45	1	0	0	0	0	21,76	0	0	0	0	0	0	0	TENDR217
TENDF222	0	R$ 11,95	1	0	0	0	0	22,26	0	0	0	0	0	0	0	TENDR222
TENDF227	0	R$ 11,45	1	0	0	0	0	22,76	0	0	0	0	0	0	0	TENDR227
TENDF232	0	R$ 10,95	1	0	0	0	0	23,26	0	0	0	0	0	0	0	TENDR232
TENDF235	R$ 7,70	R$ 10,70	1	0	0	0	0	23,51	0	0	0	0	-0.03	0,10	R$ 0,10	TENDR235
TENDF237	R$ 7,60	R$ 10,45	1	0	0	0	0	23,76	0	0	0	0	-0.03	0,10	R$ 0,10	TENDR237
TENDF242	0	R$ 9,95	1	0	0	0	0	24,26	0	0	0	0	0	0	0	TENDR242
TENDF247	R$ 6,78	R$ 9,45	1	0	0	0	0	24,76	0	0	0	0	-0.05	0,16	R$ 0,16	TENDR247
TENDF252	0	R$ 8,96	1	0	0	0	0	25,26	0	0	0	0	0	0	0	TENDR252
TENDF255	R$ 4,38	R$ 12,66	0.78	0	0	0	0	25,51	0	0	0	0	-0.04	0,09	R$ 0,09	TENDR255
TENDF257	0	R$ 8,46	1	0	0	0	0	25,76	0	0	0	0	0	0	0	TENDR257
TENDF262	0	R$ 7,96	1	0	0	0	0	26,26	0	0	0	0	0	0	0	TENDR262
TENDF267	R$ 4,75	R$ 7,46	1	0	0	0	0	26,76	0	0	0	0	-0.02	0,03	R$ 0,03	TENDR267
TENDF272	R$ 2,97	R$ 6,96	1	0	0	0	0	27,26	0	0	0	-80,00	-0.01	0,01	R$ 0,01	TENDR272
TENDF277	0	R$ 6,46	1	0	0	0	0	27,76	0	0	0	0	-0.03	0,05	R$ 0,05	TENDR277
TENDF282	0	R$ 5,96	1	0	0	0	0	28,26	0	0	0	0	-0.08	0,18	R$ 0,18	TENDR282
TENDF287	R$ 4,24	R$ 5,46	1	0	0	0	0	28,76	0	0	0	-83,333	-0.02	0,02	R$ 0,02	TENDR287
TENDF290	0	R$ 5,21	1	0	0	0	0	29,01	0	0,01	0,01	0	-0.13	0,36	R$ 0,36	TENDR290
TENDF292	R$ 1,72	R$ 4,97	1	0	0	0	0	29,26	0	0	0	0	-0.1	0,23	R$ 0,23	TENDR292
TENDF295	R$ 1,66	R$ 4,72	1	0	0	0	0	29,51	0	0	0	0	-0.25	1,65	R$ 1,65	TENDR295
TENDF297	R$ 2,90	R$ 4,47	1	0	0	0	0	29,76	0	0	0	0	-0.13	0,30	R$ 0,30	TENDR297
TENDF302	R$ 4,50	R$ 4,50	0.82	200,00	0	0	0	30,26	0	0	0	0	-0.17	0,45	R$ 0,45	TENDR302
TENDF307	R$ 1,55	R$ 7,62	0.68	0	0	0	0	30,76	0	0	0	0	-0.18	0,45	R$ 0,45	TENDR307
TENDF312	R$ 3,55	R$ 3,55	0.78	241,346	0	0	0	31,26	2,20	0	1,10	0	-0.24	0,78	R$ 0,78	TENDR312
TENDF315	0	R$ 2,72	1	0	0	0	0	31,51	0	0	0	0	0	0	0	TENDR315
TENDF317	R$ 0,30	R$ 2,47	1	0	0,25	0,50	0	31,76	0	0	0	0	-0.29	1,04	R$ 1,04	TENDR317
TENDF322	0	R$ 1,97	1	0	0	0	0	32,26	0	0	0	0	-0.34	1,50	R$ 1,50	TENDR322
TENDF327	R$ 0,63	R$ 4,62	0.62	0	0	0	0	32,76	0	0	0	0	-0.38	2,60	R$ 2,60	TENDR327
TENDF330	R$ 1,50	R$ 1,50	0.76	240,909	0	0	0	33,01	0	0	0	0	-0.39	2,82	R$ 2,82	TENDR330
TENDF332	R$ 1,34	R$ 1,34	0.71	0	0	0	0	33,26	0	0	0	0	0	0	0	TENDR332
TENDF337	R$ 1,47	R$ 1,47	0.58	425,00	0	0	0	33,76	0	0	0	0	0	0	0	TENDR337
TENDF342	R$ 0,18	R$ 0,18	0.48	0	0	0	0	34,26	0	0	0	0	-0.49	0,80	R$ 0,80	TENDR342
TENDF345	0	0	0	0	0	0	0	34,51	0	0	0	0	-0.57	0,70	R$ 0,70	TENDR345
TENDF347	R$ 0,96	R$ 0,96	0.45	433,333	0	0	0	34,76	0	0	0	0	-0.47	4,13	R$ 4,13	TENDR347
TENDF352	R$ 0,52	R$ 0,52	0.35	550,00	0	0	0	35,26	0	0	0	0	-1	1,019	0	TENDR352
TENDF357	R$ 0,06	R$ 0,06	0.11	0	0,30	0	0,60	35,76	0	0	0	0	-0.61	2,63	R$ 2,63	TENDR357
TENDF362	0	0	0	0	0,44	0	0,88	36,26	0	0	0	0	-1	2,017	0	TENDR362
TENDF365	R$ 0,05	R$ 0,05	0.08	0	0	0	0	36,51	0	0	0	0	-1	2,266	0	TENDR365
TENDF367	R$ 0,20	R$ 0,20	0.16	0	0	0	0	36,76	0	0	0	0	-1	2,515	0	TENDR367
TENDF372	0	0	0	0	0	0	0	37,26	0	0	0	0	-1	3,014	0	TENDR372
TENDF377	0	0	0	0	0	0	0	37,76	0	0	0	0	-1	3,513	0	TENDR377
TENDF382	0	0	0	0	0	0	0	38,26	0	0	0	0	-0.56	7,135	R$ 3,55	TENDR382
TENDF387	0	0	0	0	0	0	0	38,76	0	0	0	0	-1	4,51	R$ 4,07	TENDR387
TENDF390	0	0	0	0	0	0	0	39,01	0	0	0	0	-1	4,76	0	TENDR390
TENDF392	0	0	0	0	0	0	0	39,26	0	0	0	0	-1	5,009	0	TENDR392
TENDF397	0	0	0	0	0	0	0	39,76	0	0	0	0	-1	5,508	0	TENDR397
TENDF402	0	0	0	0	0	0	0	40,26	0	0	0	0	-1	6,006	0	TENDR402
TENDF407	R$ 0,06	R$ 0,06	0.04	0	0	0	0	40,76	0	0	0	0	-1	6,505	0	TENDR407
TENDF477	0	0	0	0	0	0	0	47,76	0	0	0	0	-1	13,487	0	TENDR477

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 326,26 4.574%
AAPL34	R$ 73,40 -2.368%
ABCB4	R$ 24,87 1.015%
ABEV3	R$ 16,61 -0.18%
AERI3	R$ 2,30 -1.709%
AGRO3	R$ 18,81 -0.159%
ALOS3	R$ 27,07 -0.478%
ALPA4	R$ 13,21 -0.377%
ALUP11	R$ 32,27 -1.012%
AMAR3	R$ 0,67 4.688%
AMBP3	R$ 0,19 5.556%
AMZO34	R$ 60,76 -1.187%
ANIM3	R$ 3,06 -2.236%
ARML3	R$ 3,23 0%
ASAI3	R$ 8,09 -1.82%
ASML34	R$ 171,62 -2.294%
AUAU3	R$ 3,28 2.181%
AUAU99	R$ 3,92 0%
AURA33	R$ 103,25 7.619%
AURE3	R$ 11,79 0.34%
AXIA3	R$ 51,95 -0.612%
AXIA7	R$ 50,36 -1.003%
AXIA98	R$ 65,64 0%
AXIA98	R$ 65,64 0%
AXIA99	R$ 72,16 0%
AXIA99	R$ 72,16 0%
AZZA3	R$ 17,23 -1.599%
B3SA3	R$ 15,21 -1.49%
BABA34	R$ 20,38 -0.245%
BACW39	R$ 79,25 0.139%
BBAS3	R$ 19,47 0.309%
BBDC3	R$ 15,51 0.584%
BBDC4	R$ 17,80 0.679%
BBSE3	R$ 37,87 0.185%
BEEF3	R$ 3,78 0%
BEEM39	R$ 59,00 2.609%
BERK34	R$ 123,80 0.414%
BHIA3	R$ 1,26 -1.562%
BIAU39	R$ 100,08 -0.17%
BLAU3	R$ 9,92 -0.402%
BMGB4	R$ 5,06 -0.978%
BMOB3	R$ 24,75 1.684%
BOVA11	R$ 168,00 -0.415%
BOVB11	R$ 175,24 -0.211%
BOVV11	R$ 176,48 -0.322%
BOVX11	R$ 17,57 -0.17%
BPAC11	R$ 50,44 -0.079%
BRAP4	R$ 22,46 1.998%
BRAV3	R$ 20,97 -0.38%
BRAX11	R$ 143,50 -0.229%
BRKM5	R$ 9,02 -7.487%
BRSR6	R$ 14,95 -0.466%
BSLV39	R$ 103,07 -0.885%
CAML3	R$ 5,19 2.569%
CASH3	R$ 3,93 -1.995%
CBAV3	R$ 10,68 -0.094%
CEAB3	R$ 10,88 -3.03%
CHVX34	R$ 94,91 0.095%
CMIG3	R$ 15,93 0.568%
CMIG4	R$ 10,76 -0.463%
CMIN3	R$ 4,29 -1.152%
COCA34	R$ 69,58 -2.041%
COGN3	R$ 2,36 -3.673%
CPFE3	R$ 44,42 0.113%
CPLE3	R$ 14,65 1.034%
CPLE99	R$ 15,27 0%
CPLE99	R$ 15,27 0%
CSAN3	R$ 3,32 -1.484%
CSMG3	R$ 57,20 -2.222%
CSNA3	R$ 6,05 0.666%
CURY3	R$ 32,10 0.69%
CVCB3	R$ 1,39 5.303%
CXSE3	R$ 18,65 0.054%
CYRE3	R$ 21,34 1.137%
CYRE99	R$ 24,74 0%
DASA3	R$ 2,82 0.356%
DIRR3	R$ 13,40 -1.107%
DXCO3	R$ 4,75 2.151%
E1MR34	R$ 710,54 0%
ECOR3	R$ 7,26 -1.626%
EGIE3	R$ 35,23 1.998%
EMBJ3	R$ 72,85 2.317%
ENEV3	R$ 24,54 0.574%
ENGI11	R$ 47,40 0.68%
ENJU3	R$ 0,95 -4.04%
EQTL3	R$ 38,65 -0.617%
ESPA3	R$ 0,73 1.389%
EVEN3	R$ 5,63 -2.087%
EXXO34	R$ 93,27 -0.096%
EZTC3	R$ 13,13 1.234%
FESA4	R$ 6,22 0.161%
FLRY3	R$ 15,18 0.132%
GFSA3	R$ 1,03 -1.905%
GGBR4	R$ 23,89 0.294%
GGPS3	R$ 11,65 -2.101%
GMAT3	R$ 3,96 -3.883%
GMCO34	R$ 103,00 0.156%
GOAU4	R$ 10,57 1.342%
GOGL34	R$ 152,50 0.296%
GOLD11	R$ 22,15 -0.539%
GRND3	R$ 3,97 -0.501%
GSGI34	R$ 179,40 1.747%
HAPV3	R$ 11,40 -1.639%
HASH11	R$ 41,23 -1.293%
HBOR3	R$ 2,29 0.439%
HBSA3	R$ 3,43 -1.153%
HYPE3	R$ 21,35 0.423%
IFCM3	R$ 0,58 1.754%
IGTI11	R$ 24,55 -1.603%
INBR32	R$ 29,11 -0.376%
INTB3	R$ 13,02 -0.838%
IRBR3	R$ 52,04 0.058%
ISAE4	R$ 27,24 -0.62%
ITLC34	R$ 106,87 6.87%
ITSA4	R$ 12,91 -0.155%
ITUB3	R$ 42,07 -1.175%
ITUB4	R$ 40,62 0.296%
IVVB11	R$ 424,10 -0.153%
JALL3	R$ 2,38 1.277%
JBSS32	R$ 63,03 1.661%
JHSF3	R$ 10,92 -0.091%
JNJB34	R$ 81,29 0.408%
JPMC34	R$ 162,60 1.765%
KEPL3	R$ 6,64 2.311%
KLBN11	R$ 16,87 0.536%
LAVV3	R$ 11,10 -1.158%
LEVE3	R$ 33,08 1.317%
LILY34	R$ 190,85 -3.606%
LJQQ3	R$ 1,28 -3.759%
LOGG3	R$ 27,18 1.267%
LOGN3	R$ 28,14 -0.741%
LREN3	R$ 15,30 -0.585%
LWSA3	R$ 3,79 0%
M1TA34	R$ 102,38 -1.345%
MATD3	R$ 4,86 -1.018%
MBRF3	R$ 16,00 0%
MCDC34	R$ 74,99 3.136%
MDIA3	R$ 18,61 -1.273%
MDNE3	R$ 27,36 -0.255%
MEAL3	R$ 0,96 0%
MELI34	R$ 66,74 -2.584%
MGLU3	R$ 5,22 -2.064%
MILS3	R$ 15,20 -0.977%
MLAS3	R$ 1,63 0.617%
MOTV3	R$ 13,91 -1.348%
MOVI3	R$ 9,65 -0.515%
MRVE3	R$ 5,17 -0.768%
MSFT34	R$ 82,00 -1.205%
MTRE3	R$ 3,38 -0.588%
MULT3	R$ 28,36 -0.491%
MYPK3	R$ 9,15 4.214%
N1VO34	R$ 28,04 0.286%
NASD11	R$ 20,90 -0.191%
NATU3	R$ 8,53 0.235%
NFLX34	R$ 8,17 -1.209%
NVDC34	R$ 21,56 -0.782%
ONCO3	R$ 1,24 -2.362%
ORVR3	R$ 76,51 -1.734%
OXYP34	R$ 48,00 1.33%
P1GR34	R$ 514,28 0%
PAGS34	R$ 9,15 -0.218%
PCAR3	R$ 1,55 6.164%
PETR3	R$ 46,14 -1.41%
PETR4	R$ 41,04 -1.724%
PGMN3	R$ 3,90 -2.01%
PIBB11	R$ 305,02 -0.239%
PLPL3	R$ 8,56 0.943%
PNVL3	R$ 11,35 -0.787%
POMO4	R$ 5,87 1.207%
POSI3	R$ 3,64 3.116%
PRIO3	R$ 61,37 -1.096%
PSSA3	R$ 50,49 1.979%
PTBL3	R$ 1,75 -0.568%
PYPL34	R$ 10,42 0.192%
QBTC11	R$ 19,60 -0.508%
QUAL3	R$ 1,60 -1.235%
RADL3	R$ 17,46 -0.908%
RAIL3	R$ 13,32 -1.26%
RAIZ4	R$ 0,43 0%
RANI3	R$ 7,95 0%
RAPT4	R$ 4,93 -2.761%
RDOR3	R$ 34,23 0.558%
RECV3	R$ 10,97 -1.26%
RENT3	R$ 40,80 0%
RENT4	R$ 39,38 -0.43%
RENT99	R$ 42,32 0%
RIAA3	R$ 8,77 -0.341%
RIOT34	R$ 535,00 1.506%
ROMI3	R$ 6,26 0%
ROXO34	R$ 10,25 -1.726%
SANB11	R$ 27,13 -0.147%
SANB3	R$ 13,22 0.993%
SAPR11	R$ 38,59 0.547%
SAUD3	R$ 13,15 1.154%
SBFG3	R$ 10,45 -1.693%
SBSP3	R$ 27,50 -1.257%
SEER3	R$ 11,10 -0.981%
SEQL3	R$ 0,07 0%
SIMH3	R$ 8,56 1.422%
SIMN34	R$ 278,00 1.727%
SLCE3	R$ 14,24 -2.997%
SMAL11	R$ 108,68 -0.704%
SMFT3	R$ 18,94 -2.119%
SMTO3	R$ 15,80 -2.288%
SOJA3	R$ 6,15 -2.536%
SPXI11	R$ 51,56 -0.251%
SUZB3	R$ 41,50 0.509%
TAEE11	R$ 39,69 -0.025%
TASA4	R$ 4,11 -1.909%
TCSA3	R$ 1,07 -2.727%
TEND3	R$ 34,15 2.645%
TIMS3	R$ 22,53 -1.271%
TMOS34	R$ 49,62 -9.115%
TOKY3	R$ 0,47 2.174%
TOTS3	R$ 29,84 -0.666%
TRAD3	R$ 1,28 2.4%
TRIS3	R$ 3,97 0.253%
TSLA34	R$ 64,05 0.866%
TSMC34	R$ 270,95 0.931%
TTEN3	R$ 14,73 0.204%
TUPY3	R$ 14,32 8.157%
UGPA3	R$ 24,65 -1.321%
UNIP6	R$ 61,48 -1.158%
USIM5	R$ 10,87 0.184%
VALE3	R$ 79,17 0.47%
VAMO3	R$ 3,00 2.041%
VAMO99	R$ 3,25 0%
VBBR3	R$ 29,07 -1.558%
VERZ34	R$ 40,67 1.27%
VISA34	R$ 80,60 -0.494%
VIVA3	R$ 21,33 0.566%
VIVT3	R$ 33,53 -0.975%
VLID3	R$ 17,32 -1.254%
VULC3	R$ 14,91 0%
VVEO3	R$ 1,28 -3.03%
WALM34	R$ 38,31 0.026%
WEGE3	R$ 42,44 0.213%
WIZC3	R$ 7,59 1.879%
XBOV11	R$ 167,07 -0.221%
XPBR31	R$ 81,26 1.932%
YDUQ3	R$ 8,76 -0.455%

Você no controle das suas Opções

TEND3 TENDA ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT