Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/TTEN3

TTEN3 3TENTOS ON

    • R$ 14,52

    -0,05 arrow -0,343%

    • R$ 14,73

      Máxima

    • R$ 14,30

      Mínima

    • 654.700,00

      Volume

    • 16/09/25, 20:07:00

      Último Negócio

    • R$ 14,59

      Abertura

    • R$ 9,49

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 28,41%

      IV (1a)

    • 30,38%

      EWMA (1a)

    • 0,95

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TTENJ143CALLR$ 14,3128,51% ATM 22 d.u.0,690.640,69-6,757%00010.230,000,210.48AMERICANA60,47%
TTENJ12CALLR$ 11,8153,13% ITM 22 d.u.2,920.932,92-2,99%2,301,503,104.772,002,710.21AMERICANA90,49%
TTENI139CALLR$ 14,0652,94% ATM 2 d.u.0,570.770,5700003.420,000,460.11EUROPÉIA75,20%
TTENV148PUTR$ 14,8128,29% ATM 22 d.u.0,55-0.520,5500,4500,90550,000,290.26EUROPÉIA55,67%
TTENJ153CALLR$ 15,3125,95% OTM 22 d.u.0,210.310,21-12,50%0,2300,45483,0000.21AMERICANA28,05%
TTENJ148CALLR$ 14,8126,70% ATM 22 d.u.0,400.470,40-11,111%0,3000,60371,0000.4AMERICANA44,19%
TTENJ158CALLR$ 15,8127,41% OTM 22 d.u.0,120.190,1200,050,100142,0000.12AMERICANA17,07%
TTENV11PUTR$ 11,3150,30% OTM 22 d.u.0,03-0.030,0300,050,020,07138,0000.03EUROPÉIA4,62%
TTENW139PUTR$ 14,0627,76% ATM 47 d.u.0,35-0.30,350000105,0000.35EUROPÉIA34,06%
TTENI150CALLR$ 15,0641,77% ATM 2 d.u.0,050.170,050000100,0000.05EUROPÉIA16,55%
TTENJ163CALLR$ 16,3132,27% OTM 22 d.u.0,100.150,1025,00%0,020,030100,0000.1AMERICANA12,55%
TTENW143PUTR$ 14,3130,34% ATM 47 d.u.0,50-0.360,500000100,0000.5EUROPÉIA40,88%
TTENI143CALLR$ 14,3124,86% ATM 2 d.u.0,270.760,2712,50%0,060,12081,000,210.06AMERICANA75,60%
TTENI160CALLR$ 16,0696,60% OTM 2 d.u.0,080.130,08-20,00%00080,0000.08EUROPÉIA11,46%
TTENU140PUTR$ 13,8150,29% OTM 2 d.u.0,04-0.120,04000060,0000.04EUROPÉIA13,14%
TTENV133PUTR$ 13,3131,93% OTM 22 d.u.0,10-0.140,1000,1800,3520,0000.1EUROPÉIA15,97%
TTENV138PUTR$ 13,8129,22% OTM 22 d.u.0,17-0.230,17-15,00%00017,0000.17EUROPÉIA25,17%
TTENU120PUTR$ 12,06104,01% OTM 2 d.u.0,01-0.020,01-75,00%0001,0000.01EUROPÉIA2,45%
TTENU115PUTR$ 11,56195,90% OTM 2 d.u.0,10-0.080,100000000.1EUROPÉIA11,03%
TTENU118PUTR$ 11,81159,86% OTM 2 d.u.0,06-0.060,060000000.06EUROPÉIA8,28%
TTENU125PUTR$ 12,56166,00% OTM 2 d.u.0,17-0.140,170000000.17EUROPÉIA18,05%
TTENU128PUTR$ 12,8192,16% OTM 2 d.u.0,03-0.060,030000000.03EUROPÉIA6,71%
TTENU130PUTR$ 13,0674,03% OTM 2 d.u.0,02-0.050,020000000.02EUROPÉIA5,60%
TTENI133CALLR$ 13,31189,15% ITM 2 d.u.1,670.731,67000001,210.46AMERICANA66,94%
TTENI135CALLR$ 13,56153,88% ITM 2 d.u.1,350.721,35000000,960.39EUROPÉIA66,93%
TTENU135PUTR$ 13,56126,63% OTM 2 d.u.0,26-0.250,260000000.26EUROPÉIA28,81%
TTENU139PUTR$ 14,0654,07% ATM 2 d.u.0,10-0.240,1000,1100,21000.1EUROPÉIA25,28%
TTENU143PUTR$ 14,3188,60% ATM 2 d.u.0,35-0.410,350000000.35EUROPÉIA43,72%
TTENI145CALLR$ 14,5660,48% ATM 2 d.u.0,300.50,300000000.3EUROPÉIA47,65%
TTENU145PUTR$ 14,5651,76% ATM 2 d.u.0,28-0.510,2800,5001,0000,040.24EUROPÉIA52,41%
TTENI148CALLR$ 14,8157,10% ATM 2 d.u.0,180.370,1800,1000,20000.18AMERICANA34,68%
TTENU148PUTR$ 14,81199,30% ATM 2 d.u.1,18-0.511,18000000,290.89EUROPÉIA57,70%
TTENU150PUTR$ 15,06211,24% ATM 2 d.u.1,39-0.541,39000000,540.85EUROPÉIA61,13%
TTENI153CALLR$ 15,3150,04% OTM 2 d.u.0,040.130,040000000.04AMERICANA11,75%
TTENU153PUTR$ 15,3182,78% ITM 2 d.u.0,93-0.750,93000000,790.14EUROPÉIA77,07%
TTENI155CALLR$ 15,5671,61% OTM 2 d.u.0,070.150,070000000.07EUROPÉIA13,57%
TTENI158CALLR$ 15,8182,53% OTM 2 d.u.0,070.130,070000000.07AMERICANA11,89%
TTENJ11CALLR$ 11,31205,22% ITM 22 d.u.5,000.775,0002,7505,5003,211.79AMERICANA55,07%
TTENV12PUTR$ 11,8148,07% OTM 22 d.u.0,05-0.050,050000000.05EUROPÉIA7,17%
TTENV123PUTR$ 12,3154,76% OTM 22 d.u.0,15-0.120,150000000.15EUROPÉIA15,63%
TTENV13PUTR$ 12,8142,56% OTM 22 d.u.0,12-0.130,120000000.12EUROPÉIA15,30%
TTENJ138CALLR$ 13,8139,69% ITM 22 d.u.1,180.721,18000000,710.47AMERICANA67,93%
TTENV153PUTR$ 15,3124,12% ITM 22 d.u.0,80-0.710,80000000,790.01EUROPÉIA73,23%
TTENW140PUTR$ 13,8138,58% OTM 47 d.u.0,50-0.30,500000000.5EUROPÉIA35,83%
TTENK168CALLR$ 16,8127,86% OTM 47 d.u.0,150.170,1500,030,060000.15AMERICANA14,10%
TTENX130PUTR$ 12,8144,95% OTM 67 d.u.0,45-0.210,450000000.45EUROPÉIA28,30%
TTENX135PUTR$ 13,3145,33% OTM 67 d.u.0,61-0.260,610000000.61EUROPÉIA34,34%
TTENL170CALLR$ 16,8154,76% OTM 67 d.u.1,000.41,000000001AMERICANA29,55%
TTENN125PUTR$ 12,5619,35% OTM 108 d.u.0,04-0.050,0400,010,010000.04EUROPÉIA6,41%
TTENN145PUTR$ 14,569,25% ATM 108 d.u.0,09-0.180,09000000,040.05EUROPÉIA19,92%