Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/TTEN3

TTEN3 3TENTOS ON

    • R$ 13,44

    0,12 arrow +0,901%

    • R$ 13,53

      Máxima

    • R$ 13,27

      Mínima

    • 620.100,00

      Volume

    • 08/10/25, 20:39:36

      Último Negócio

    • R$ 13,35

      Abertura

    • R$ 8,34

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 29,68%

      IV (1a)

    • 28,95%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TTENJ12CALLR$ 11,8166,30% ITM 7 d.u.1,750.91,7512,179%1,1702,341.845,001,630.12AMERICANA87,44%
TTENB14CALLR$ 13,8133,41% ATM 342 d.u.3,000.723,003,806%2,601,253,951.500,0003AMERICANA57,49%
TTENW133PUTR$ 13,3128,99% ATM 32 d.u.0,39-0.380,3900001.160,0000.39EUROPÉIA41,99%
TTENK133CALLR$ 13,3119,07% ATM 32 d.u.0,560.660,5600001.142,000,130.43AMERICANA63,76%
TTENW125PUTR$ 12,5628,56% OTM 32 d.u.0,15-0.190,150000600,0000.15EUROPÉIA21,87%
TTENL130CALLR$ 12,8125,32% ATM 52 d.u.1,200.761,2003,350,706,00503,000,630.57AMERICANA72,34%
TTENW130PUTR$ 13,0632,18% ATM 32 d.u.0,35-0.330,350000350,0000.35EUROPÉIA36,82%
TTENW135PUTR$ 13,5627,30% ATM 32 d.u.0,47-0.450,4720,513%000282,000,120.35EUROPÉIA48,82%
TTENN125PUTR$ 12,5627,25% OTM 93 d.u.0,30-0.220,3000,010,010270,0000.3EUROPÉIA26,89%
TTENK14CALLR$ 13,8130,08% ATM 280 d.u.2,450.72,450000245,0002.45AMERICANA58,37%
TTENV133PUTR$ 13,3122,11% ATM 7 d.u.0,12-0.350,12-45,455%000192,0000.12EUROPÉIA36,57%
TTENX13PUTR$ 13,0627,43% ATM 52 d.u.0,35-0.310,35000064,0000.35EUROPÉIA35,08%
TTENV138PUTR$ 13,8126,12% ATM 7 d.u.0,43-0.70,4300,030,06043,000,370.06EUROPÉIA71,32%
TTENK150CALLR$ 15,0627,77% OTM 32 d.u.0,120.180,1200,050,10032,0000.12EUROPÉIA15,09%
TTENV11PUTR$ 11,3153,55% OTM 7 d.u.0,01-0.020,0100,330,010,6530,0000.01EUROPÉIA2,69%
TTENJ143CALLR$ 14,3124,91% OTM 7 d.u.0,020.080,02100,00%00010,0000.02AMERICANA7,43%
TTENV123PUTR$ 12,3138,95% OTM 7 d.u.0,03-0.070,03-25,00%0,1000,193,0000.03EUROPÉIA8,44%
TTENV12PUTR$ 11,8147,90% OTM 7 d.u.0,02-0.040,020000000.02EUROPÉIA5,21%
TTENJ13CALLR$ 12,81118,07% ATM 7 d.u.1,400.641,40000000,630.77AMERICANA56,51%
TTENV13PUTR$ 12,8122,80% ATM 7 d.u.0,02-0.080,020000000.02EUROPÉIA9,02%
TTENJ138CALLR$ 13,8122,21% ATM 7 d.u.0,080.270,080000000.08AMERICANA25,63%
TTENV143PUTR$ 14,3135,91% ITM 7 d.u.0,889-0.830,5000,050,10000,870EUROPÉIA84,56%
TTENJ148CALLR$ 14,8159,57% OTM 7 d.u.0,130.190,1300,0800,15000.13AMERICANA16,09%
TTENV148PUTR$ 14,81118,74% ITM 7 d.u.1,891-0.650,79000001,370EUROPÉIA71,61%
TTENJ153CALLR$ 15,3139,64% OTM 7 d.u.0,010.030,0100,0100,01000.01AMERICANA2,56%
TTENV153PUTR$ 15,31323,95% ITM 7 d.u.4,042-0.490,80000001,870EUROPÉIA69,31%
TTENJ158CALLR$ 15,8147,79% OTM 7 d.u.0,010.030,0100,0200,03000.01AMERICANA2,10%
TTENJ163CALLR$ 16,3166,97% OTM 7 d.u.0,030.050,0300,0400,08000.03AMERICANA3,94%
TTENW120PUTR$ 12,0631,00% OTM 32 d.u.0,09-0.120,090000000.09EUROPÉIA14,12%
TTENW123PUTR$ 12,3128,28% OTM 32 d.u.0,10-0.140,1000,0800,16000.1EUROPÉIA16,23%
TTENK135CALLR$ 13,5635,10% ATM 32 d.u.0,720.550,720000000.72EUROPÉIA49,93%
TTENK140CALLR$ 13,8138,54% ATM 32 d.u.0,670.50,670000000.67AMERICANA44,19%
TTENW140PUTR$ 13,8122,09% ATM 32 d.u.0,50-0.540,5000,050,09000,370.13EUROPÉIA56,93%
TTENK139CALLR$ 14,0641,30% ATM 32 d.u.0,620.450,620000000.62EUROPÉIA39,44%
TTENW139PUTR$ 14,0616,98% ATM 32 d.u.0,56-0.670,56000000,620EUROPÉIA69,25%
TTENK143CALLR$ 14,3139,22% OTM 32 d.u.0,490.40,490000000.49AMERICANA34,44%
TTENK145CALLR$ 14,5644,19% OTM 32 d.u.0,500.370,500000000.5EUROPÉIA31,48%
TTENW145PUTR$ 14,5616,32% ITM 32 d.u.0,938-0.860,73000001,120EUROPÉIA86,89%
TTENK148CALLR$ 14,8130,34% OTM 32 d.u.0,200.240,200000000.2AMERICANA21,21%
TTENK168CALLR$ 16,8135,50% OTM 32 d.u.0,040.060,040000000.04AMERICANA4,45%
TTENX130PUTR$ 12,8124,74% ATM 52 d.u.0,22-0.240,220000000.22EUROPÉIA27,10%
TTENL135CALLR$ 13,3139,32% ATM 52 d.u.1,200.621,2001,200,302,1000,131.07AMERICANA54,59%
TTENX135PUTR$ 13,3125,13% ATM 52 d.u.0,39-0.350,390000000.39EUROPÉIA39,62%
TTENL143CALLR$ 14,3111,28% OTM 52 d.u.0,100.250,100000000.1AMERICANA23,38%
TTENL148CALLR$ 14,8135,08% OTM 52 d.u.0,480.360,480000000.48AMERICANA30,14%
TTENL170CALLR$ 16,8180,46% OTM 52 d.u.1,000.361,000000001AMERICANA23,53%
TTENL213CALLR$ 21,3185,86% OTM 52 d.u.0,430.180,430000000.43AMERICANA9,54%
TTENX400PUTR$ 40,06111,96% ITM 52 d.u.25,634-0.9724,540000026,620EUROPÉIA99,06%
TTENM140PUTR$ 13,8119,89% ATM 68 d.u.0,50-0.450,50000000,370.13EUROPÉIA49,00%
TTENA153CALLR$ 15,3127,33% OTM 68 d.u.0,300.270,300000000.3AMERICANA22,92%