Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/TTEN3

TTEN3 3TENTOS ON

    • R$ 16,40

    -0,98 arrow -5,639%

    • R$ 17,39

      Máxima

    • R$ 16,27

      Mínima

    • 1.579.300,00

      Volume

    • 05/12/25, 18:07:00

      Último Negócio

    • R$ 17,39

      Abertura

    • R$ 26,29

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 66,59%

      IV (1a)

    • 29,24%

      EWMA (1a)

    • 0,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TTENA15CALLR$ 16,3140,25% ATM 26 d.u.1,000.581,00-10,714%00082.540,000,090.91AMERICANA53,25%
TTENL160CALLR$ 15,8156,02% ATM 10 d.u.1,100.671,10-20,863%00022.000,000,590.51AMERICANA62,50%
TTENA153CALLR$ 15,3152,03% ITM 26 d.u.1,820.721,82-13,333%00016.290,001,090.73AMERICANA65,85%
TTENB173CALLR$ 17,3129,20% OTM 51 d.u.0,660.440,66-41,593%0,200,400940,0000.66AMERICANA39,11%
TTENL178CALLR$ 17,8136,32% OTM 10 d.u.0,090.150,09-64,00%0,130,080,17930,0000.09AMERICANA13,46%
TTENV140PUTR$ 13,8131,45% OTM 215 d.u.0,36-0.130,3600,380,050,70720,0000.36EUROPÉIA20,38%
TTENM15PUTR$ 16,3130,36% ATM 26 d.u.0,49-0.40,49-32,877%0,2500,50282,0000.49EUROPÉIA44,23%
TTENL173CALLR$ 17,3157,01% OTM 10 d.u.0,420.350,42-12,50%0,060,110204,0000.42AMERICANA31,32%
TTENL183CALLR$ 18,3144,70% OTM 10 d.u.0,090.130,09-50,00%0,1300,25190,0000.09AMERICANA11,05%
TTENA190CALLR$ 19,0633,39% OTM 26 d.u.0,090.110,09-50,00%0,430,050,80180,0000.09EUROPÉIA9,17%
TTENM153PUTR$ 15,3129,58% OTM 26 d.u.0,16-0.180,1623,077%0,1500,30160,0000.16EUROPÉIA20,69%
TTENM165PUTR$ 16,5630,04% ATM 26 d.u.0,60-0.470,6050,00%0,3300,6660,000,160.44EUROPÉIA50,39%
TTENL118CALLR$ 11,81263,59% ITM 10 d.u.5,790.822,30000004,590AMERICANA64,53%
TTENX130PUTR$ 12,8174,79% OTM 10 d.u.0,04-0.040,0400,0200,04000.04EUROPÉIA5,28%
TTENX13PUTR$ 13,06126,28% OTM 10 d.u.0,35-0.150,3500,0500,10000.35EUROPÉIA21,19%
TTENL135CALLR$ 13,31167,73% ITM 10 d.u.3,930.793,9302,2304,4503,090.84AMERICANA68,20%
TTENX135PUTR$ 13,3191,74% OTM 10 d.u.0,16-0.10,1600,0900,18000.16EUROPÉIA14,03%
TTENX129PUTR$ 13,8163,59% OTM 10 d.u.0,07-0.070,0700,1400,28000.07EUROPÉIA9,11%
TTENL143CALLR$ 14,3184,41% ITM 10 d.u.2,450.822,45000002,090.36AMERICANA77,56%
TTENX143PUTR$ 14,3165,36% OTM 10 d.u.0,14-0.120,1400,0700,14000.14EUROPÉIA15,35%
TTENL148CALLR$ 14,8186,37% ITM 10 d.u.2,100.762,10000001,590.51AMERICANA70,43%
TTENX148PUTR$ 14,8149,80% OTM 10 d.u.0,11-0.130,110000000.11EUROPÉIA15,14%
TTENL153CALLR$ 15,3197,05% ITM 10 d.u.1,890.681,89000001,090.8AMERICANA61,25%
TTENX153PUTR$ 15,3128,38% OTM 10 d.u.0,04-0.090,040000000.04EUROPÉIA10,04%
TTENX160PUTR$ 15,8161,99% ATM 10 d.u.0,50-0.340,500000000.5EUROPÉIA39,10%
TTENL16CALLR$ 16,0643,83% ATM 10 d.u.0,800.630,80000000,340.46EUROPÉIA60,08%
TTENX16PUTR$ 16,0621,96% ATM 10 d.u.0,12-0.270,120000000.12EUROPÉIA28,26%
TTENL163CALLR$ 16,3196,66% ATM 10 d.u.1,340.561,34000000,091.25AMERICANA48,37%
TTENL170CALLR$ 16,8170,94% ATM 10 d.u.0,780.470,7800,2500,50000.78AMERICANA41,73%
TTENL188CALLR$ 18,8147,22% OTM 10 d.u.0,060.090,060000000.06AMERICANA7,36%
TTENL213CALLR$ 21,31132,56% OTM 10 d.u.0,430.20,430000000.43AMERICANA13,47%
TTENX400PUTR$ 40,06379,20% ITM 10 d.u.24,54-0.7924,540000023,660.88EUROPÉIA93,98%
TTENM123PUTR$ 12,3165,17% OTM 26 d.u.0,10-0.060,1000,1400,29000.1EUROPÉIA9,18%
TTENM135PUTR$ 13,5630,52% OTM 26 d.u.0,01-0.020,010000000.01EUROPÉIA2,13%
TTENM140PUTR$ 13,8139,39% OTM 26 d.u.0,06-0.060,060000000.06EUROPÉIA8,06%
TTENM139PUTR$ 14,0651,25% OTM 26 d.u.0,20-0.140,200000000.2EUROPÉIA17,51%
TTENM143PUTR$ 14,3131,93% OTM 26 d.u.0,05-0.070,050000000.05EUROPÉIA7,94%
TTENA165CALLR$ 16,5668,28% ATM 26 d.u.1,460.551,460000001.46EUROPÉIA46,30%
TTENA168CALLR$ 16,8154,99% ATM 26 d.u.1,070.511,070000001.07AMERICANA43,95%
TTENM168PUTR$ 16,8114,58% ATM 26 d.u.0,41-0.590,41000000,410EUROPÉIA60,42%
TTENN125PUTR$ 12,5662,23% OTM 51 d.u.0,30-0.120,3000,010,010000.3EUROPÉIA18,22%
TTENN143PUTR$ 14,3129,76% OTM 51 d.u.0,11-0.10,110000000.11EUROPÉIA12,55%
TTENN145PUTR$ 14,5649,79% OTM 51 d.u.0,53-0.220,5300,010,010000.53EUROPÉIA29,57%
TTENN158PUTR$ 15,8123,28% ATM 51 d.u.0,28-0.260,2800,020,030000.28EUROPÉIA29,16%
TTENB160CALLR$ 16,0620,76% ATM 51 d.u.1,050.711,05000000,340.71EUROPÉIA67,70%
TTENO128PUTR$ 12,8157,49% OTM 71 d.u.0,41-0.140,410000000.41EUROPÉIA21,86%
TTENO135PUTR$ 13,5638,46% OTM 71 d.u.0,20-0.110,200000000.2EUROPÉIA15,65%
TTENO140PUTR$ 13,8137,34% OTM 71 d.u.0,22-0.120,220000000.22EUROPÉIA17,03%
TTENB14CALLR$ 13,8143,10% ITM 300 d.u.5,500.825,5003,751,506,0002,592.91AMERICANA67,71%
TTENI162CALLR$ 16,2513,48% ATM 446 d.u.3,600.923,6000,701,40000,153.45EUROPÉIA89,33%