Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/TRPL4

TRPL4 TRAN PAULISTPN

    • R$ 25,35

    0,11 arrow +0,436%

    • R$ 25,53

      Máxima

    • R$ 25,25

      Mínima

    • 1.873.000,00

      Volume

    • 13/05/24, 17:59:48

      Último Negócio

    • R$ 25,29

      Abertura

    • R$ 47,49

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 21,40%

      IV (1a)

    • 21,95%

      EWMA (1a)

    • 0,54

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TRPLR245PUTR$ 24,5026,14% ATM 27 d.u.0,38-0.270,38-15,556%0,360,210,5011.368,0000.38EUROPÉIA30,20%
TRPLR250PUTR$ 25,0025,49% ATM 27 d.u.0,53-0.350,536,00%0,110,2204.309,0000.53EUROPÉIA38,52%
TRPLX267PUTR$ 24,8825,45% ATM 156 d.u.0,96-0.280,96-4,00%1,230,501,95952,0000.96EUROPÉIA34,63%
TRPLQ252PUTR$ 25,2530,44% ATM 3 d.u.0,27-0.430,27-27,027%0,530,051,00501,0000.27EUROPÉIA44,08%
TRPLR252PUTR$ 25,2526,41% ATM 27 d.u.0,66-0.40,66-13,158%0,5001,00378,0000.66EUROPÉIA43,50%
TRPLE252CALLR$ 25,2518,44% ATM 3 d.u.0,280.610,28-37,778%0,100,200360,000,100.18EUROPÉIA60,38%
TRPLE260CALLR$ 26,0021,67% ATM 3 d.u.0,050.160,05-64,286%0,510,030,99284,0000.05AMERICANA15,45%
TRPLS25PUTR$ 23,1325,57% OTM 47 d.u.0,20-0.130,20-4,762%0,210,070,35142,0000.2EUROPÉIA16,01%
TRPLR265PUTR$ 26,5025,34% ATM 27 d.u.1,30-0.631,3062,50%0,100,200130,001,150.15EUROPÉIA65,85%
TRPLQ245PUTR$ 24,5036,44% ATM 3 d.u.0,10-0.180,10-23,077%0,090,070,10125,0000.1EUROPÉIA19,03%
TRPLF265CALLR$ 26,5014,77% ATM 27 d.u.0,200.270,20-31,034%0,150,090,2075,0000.2AMERICANA25,67%
TRPLF252CALLR$ 25,2511,71% ATM 27 d.u.0,650.690,65-8,451%0,910,211,6065,000,100.55EUROPÉIA67,26%
TRPLN240PUTR$ 22,1325,28% OTM 197 d.u.0,37-0.120,37-11,905%0,310,130,4837,0000.37EUROPÉIA17,08%
TRPLR217PUTR$ 21,7535,39% OTM 27 d.u.0,09-0.070,0912,50%0,110,010,2029,0000.09EUROPÉIA8,31%
TRPLQ235PUTR$ 23,5045,16% OTM 3 d.u.0,03-0.060,03-62,50%0,040,030,0519,0000.03EUROPÉIA6,12%
TRPLR225PUTR$ 22,5023,37% OTM 27 d.u.0,03-0.040,03200,00%0,1300,2512,0000.03EUROPÉIA4,43%
TRPLF285CALLR$ 28,5017,24% OTM 27 d.u.0,020.040,0200,040,010,074,0000.02AMERICANA3,17%
TRPLE235CALLR$ 23,50179,19% ITM 3 d.u.2,990.692,99000001,851.14AMERICANA61,71%
TRPLE245CALLR$ 24,5036,73% ATM 3 d.u.0,990.820,99000000,850.14AMERICANA80,78%
TRPLQ260PUTR$ 26,00115,66% ATM 3 d.u.1,619-0.550,51000000,650EUROPÉIA59,93%
TRPLE270CALLR$ 27,0034,13% OTM 3 d.u.0,020.050,0200,1200,24000.02AMERICANA4,74%
TRPLE280CALLR$ 28,0044,15% OTM 3 d.u.0,010.020,0100,0100,01000.01AMERICANA1,99%
TRPLF217CALLR$ 21,75113,99% ITM 27 d.u.5,750.745,7500,080,15003,602.15EUROPÉIA60,31%
TRPLR220PUTR$ 22,0038,22% OTM 27 d.u.0,15-0.10,1500,070,010,13000.15EUROPÉIA11,87%
TRPLR235PUTR$ 23,5030,81% OTM 27 d.u.0,25-0.170,2500,150,090,21000.25EUROPÉIA20,07%
TRPLF245CALLR$ 24,5040,91% ATM 27 d.u.2,000.662,0000,010,01000,851.15AMERICANA61,48%
TRPLF260CALLR$ 26,0019,07% ATM 27 d.u.0,500.440,5000,040,080000.5AMERICANA41,54%
TRPLR260PUTR$ 26,0020,89% ATM 27 d.u.0,85-0.550,8500,100,20000,650.2EUROPÉIA57,96%
TRPLF270CALLR$ 27,0018,69% OTM 27 d.u.0,190.220,1900,160,040,27000.19AMERICANA20,22%
TRPLG25CALLR$ 23,1338,37% ITM 47 d.u.3,340.783,3400,390,78002,221.12EUROPÉIA73,12%
TRPLG243CALLR$ 24,3834,87% ATM 47 d.u.2,380.692,3801,9103,8200,971.41AMERICANA63,49%
TRPLS243PUTR$ 24,3827,57% ATM 47 d.u.0,55-0.280,5500,420,260,58000.55EUROPÉIA31,85%
TRPLS27PUTR$ 25,1323,48% ATM 47 d.u.0,65-0.350,6500,230,450000.65EUROPÉIA39,19%
TRPLG258CALLR$ 25,8812,02% ATM 47 d.u.0,570.540,5700,060,110000.57AMERICANA51,70%
TRPLG261CALLR$ 26,1324,56% ATM 47 d.u.1,000.51,000000001EUROPÉIA45,61%
TRPLG263CALLR$ 26,3811,93% ATM 47 d.u.0,350.390,3500,410,020,80000.35AMERICANA37,14%
TRPLH25CALLR$ 23,1328,98% ITM 67 d.u.3,400.823,4002,080,154,0002,221.18EUROPÉIA77,93%
TRPLT25PUTR$ 23,1329,15% OTM 67 d.u.0,40-0.180,4000,330,200,45000.4EUROPÉIA22,23%
TRPLT27PUTR$ 25,1326,26% ATM 67 d.u.0,87-0.350,8700,890,301,48000.87EUROPÉIA40,05%
TRPLI265CALLR$ 26,501,57% ATM 92 d.u.0,140.630,140000000.14EUROPÉIA62,61%
TRPLK272CALLR$ 27,2515,86% OTM 131 d.u.1,100.511,100000001.1EUROPÉIA46,09%
TRPLK277CALLR$ 27,7511,55% OTM 131 d.u.0,590.410,590000000.59EUROPÉIA37,58%
TRPLX24PUTR$ 22,1326,10% OTM 156 d.u.0,35-0.120,3500,250,100,40000.35EUROPÉIA17,09%
TRPLL291CALLR$ 29,1311,67% OTM 156 d.u.0,380.280,3800,380,300,46000.38AMERICANA24,72%
TRPLX291PUTR$ 29,1329,85% ITM 156 d.u.3,28-0.553,2802,5005,0003,780EUROPÉIA64,30%