Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/TTEN3

TTEN3 3TENTOS ON

    • R$ 16,29

    1,09 arrow +7,171%

    • R$ 16,34

      Máxima

    • R$ 15,12

      Mínima

    • 2.385.300,00

      Volume

    • 29/04/26, 17:57:51

      Último Negócio

    • R$ 15,19

      Abertura

    • R$ 38,32

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 31,29%

      IV (1a)

    • 29,33%

      EWMA (1a)

    • 0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TTENF171CALLR$ 17,1330,77% ATM 35 d.u.0,520.410,5220,93%0008.792,0000.52AMERICANA36,76%
TTENR171PUTR$ 17,1332,32% ATM 35 d.u.1,09-0.581,0900007.896,000,840.25EUROPÉIA62,85%
TTENF176CALLR$ 17,6331,14% OTM 35 d.u.0,370.320,3723,333%0006.293,0000.37AMERICANA27,97%
TTENF178CALLR$ 17,8831,81% OTM 35 d.u.0,320.280,32-59,494%0003.950,0000.32EUROPÉIA24,43%
TTENF166CALLR$ 16,6328,92% ATM 35 d.u.0,680.510,689,677%0003.886,0000.68AMERICANA46,89%
TTENQ161PUTR$ 16,1339,06% ATM 11 d.u.0,41-0.410,41-63,393%0003.550,0000.41EUROPÉIA44,05%
TTENF151CALLR$ 15,1328,04% ITM 35 d.u.1,600.821,60105,128%0003.360,001,160.44AMERICANA79,60%
TTENE166CALLR$ 16,6336,81% ATM 11 d.u.0,390.440,39200,00%0,360,010,702.104,0000.39AMERICANA40,78%
TTENR151PUTR$ 15,1335,70% OTM 35 d.u.0,30-0.220,30-47,368%0001.895,0000.3EUROPÉIA26,62%
TTENQ156PUTR$ 15,6336,59% ATM 11 d.u.0,20-0.260,20-65,517%0001.112,0000.2EUROPÉIA28,19%
TTENE176CALLR$ 17,6337,03% OTM 11 d.u.0,120.180,12300,00%0,010,010950,0000.12AMERICANA16,18%
TTENQ148PUTR$ 14,8842,83% OTM 11 d.u.0,10-0.130,10-52,381%0,010,020580,0000.1EUROPÉIA15,14%
TTENE161CALLR$ 16,1328,30% ATM 11 d.u.0,520.620,52246,667%000519,000,160.36AMERICANA59,22%
TTENE171CALLR$ 17,1335,69% ATM 11 d.u.0,210.290,21110,00%000509,0000.21AMERICANA26,25%
TTENQ151PUTR$ 15,1337,60% OTM 11 d.u.0,10-0.150,10-71,429%000500,0000.1EUROPÉIA16,52%
TTENQ166PUTR$ 16,63102,80% ATM 11 d.u.1,53-0.481,530000459,000,341.19EUROPÉIA57,03%
TTENB223CALLR$ 22,1335,28% OTM 203 d.u.0,900.320,9001,500,802,20444,0000.9AMERICANA21,33%
TTENR161PUTR$ 16,1355,03% ATM 35 d.u.1,10-0.411,100000220,0001.1EUROPÉIA48,66%
TTENF161CALLR$ 16,1328,58% ATM 35 d.u.0,930.620,93111,364%00093,000,160.77AMERICANA58,27%
TTENF183CALLR$ 18,3831,98% OTM 35 d.u.0,220.210,22175,00%0,030,06062,0000.22EUROPÉIA17,86%
TTENQ146PUTR$ 14,6363,15% OTM 11 d.u.0,22-0.180,22000022,0000.22EUROPÉIA21,43%
TTENQ14PUTR$ 13,6352,01% OTM 11 d.u.0,03-0.040,03-50,00%00013,0000.03EUROPÉIA5,06%
TTENE181CALLR$ 18,1338,77% OTM 11 d.u.0,070.110,07133,333%0,1000,197,0000.07AMERICANA9,82%
TTENQ131PUTR$ 13,1364,11% OTM 11 d.u.0,04-0.040,040000000.04EUROPÉIA5,64%
TTENE138CALLR$ 13,88113,98% ITM 11 d.u.3,000.793,00000002,410.59EUROPÉIA71,81%
TTENQ138PUTR$ 13,8871,43% OTM 11 d.u.0,15-0.120,150000000.15EUROPÉIA15,00%
TTENQ158PUTR$ 15,8845,46% ATM 11 d.u.0,39-0.350,390000000.39EUROPÉIA38,95%
TTENE196CALLR$ 19,6364,53% OTM 11 d.u.0,100.10,1000,0300,05000.1AMERICANA7,95%
TTENE201CALLR$ 20,1346,04% OTM 11 d.u.0,010.020,010000000.01AMERICANA1,43%
TTENR131PUTR$ 13,1355,22% OTM 35 d.u.0,19-0.110,190000000.19EUROPÉIA15,09%
TTENR133PUTR$ 13,3856,81% OTM 35 d.u.0,25-0.130,250000000.25EUROPÉIA18,17%
TTENR14PUTR$ 13,6338,13% OTM 35 d.u.0,08-0.070,080000000.08EUROPÉIA9,50%
TTENR153PUTR$ 15,3864,40% OTM 35 d.u.0,98-0.330,980000000.98EUROPÉIA42,28%
TTENR156PUTR$ 15,6344,87% ATM 35 d.u.0,65-0.330,650000000.65EUROPÉIA39,29%
TTENR158PUTR$ 15,8832,86% ATM 35 d.u.0,48-0.340,480000000.48EUROPÉIA38,42%
TTENR166PUTR$ 16,6355,30% ATM 35 d.u.1,36-0.461,36000000,341.02EUROPÉIA54,60%
TTENF428CALLR$ 42,88114,56% OTM 35 d.u.0,050.020,050000000.05EUROPÉIA0,74%
TTENR428PUTR$ 42,88187,11% ITM 35 d.u.26,52-0.8426,520000026,590EUROPÉIA95,64%
TTENS14PUTR$ 13,6323,78% OTM 55 d.u.0,02-0.030,0200,010,020000.02EUROPÉIA3,56%
TTENS173PUTR$ 17,3826,30% ITM 55 d.u.1,15-0.591,15000001,090.06EUROPÉIA63,97%
TTENT14PUTR$ 13,6343,94% OTM 80 d.u.0,37-0.160,3700,2500,50000.37EUROPÉIA22,27%
TTENT151PUTR$ 15,1340,27% OTM 80 d.u.0,68-0.270,6800,050,100000.68EUROPÉIA34,68%
TTENT188PUTR$ 18,8824,26% ITM 80 d.u.2,12-0.762,12000002,590EUROPÉIA80,12%
TTENV140PUTR$ 13,6336,73% OTM 118 d.u.0,33-0.140,3300,050,100000.33EUROPÉIA20,44%
TTENV216PUTR$ 21,6314,41% ITM 118 d.u.4,07-0.994,07000005,340EUROPÉIA98,95%
TTENK14CALLR$ 13,6329,62% ITM 141 d.u.3,820.893,82000002,661.16AMERICANA84,66%
TTENA14CALLR$ 13,6356,58% ITM 178 d.u.5,040.795,04000002,662.38AMERICANA62,94%
TTENM153PUTR$ 15,3814,99% OTM 178 d.u.0,11-0.110,110000000.11EUROPÉIA13,09%
TTENM173PUTR$ 17,3820,89% ITM 178 d.u.0,92-0.40,92000001,090EUROPÉIA47,35%
TTENA183CALLR$ 18,3851,51% OTM 178 d.u.2,600.562,600000002.6EUROPÉIA38,85%