Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/03/26, 19:45:06

Search Icon
INÍCIO/BRSR6

BRSR6 BANRISUL PNB

    • R$ 18,26

    0,28 arrow +1,557%

    • R$ 18,39

      Máxima

    • R$ 17,90

      Mínima

    • 13.562.600,00

      Volume

    • 11/03/26, 17:51:26

      Último Negócio

    • R$ 17,93

      Abertura

    • R$ 247,07

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 31,34%

      IV (1a)

    • 26,87%

      EWMA (1a)

    • 0,99

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRSRO198PUTR$ 19,8744,94% ITM 7 d.u.1,64-0.851,6467,347%0002.541.150,001,610.03EUROPÉIA86,81%
BRSRO193PUTR$ 19,3740,84% ITM 7 d.u.1,19-0.781,19-20,134%0002.413.980,001,110.08EUROPÉIA80,18%
BRSRO203PUTR$ 20,3766,47% ITM 7 d.u.2,23-0.822,2336,81%0002.231.900,002,110.12EUROPÉIA84,37%
BRSRC173CALLR$ 17,3728,91% ITM 7 d.u.1,010.871,0118,824%0002.133.850,000,890.12AMERICANA86,17%
BRSRO188PUTR$ 18,8737,26% ATM 7 d.u.0,78-0.670,781,299%0001.557.000,000,610.17EUROPÉIA69,22%
BRSRC178CALLR$ 17,8726,96% ATM 7 d.u.0,600.720,6039,535%0,130,2501.397.680,000,390.21AMERICANA70,48%
BRSRO183PUTR$ 18,3727,78% ATM 7 d.u.0,36-0.510,36-38,983%0,060,110864.610,000,110.25EUROPÉIA52,98%
BRSRC183CALLR$ 18,3734,68% ATM 7 d.u.0,400.50,4053,846%000680.240,0000.4AMERICANA47,20%
BRSRO178PUTR$ 17,8733,07% ATM 7 d.u.0,21-0.310,21-27,586%000383.106,0000.21EUROPÉIA33,37%
BRSRC188CALLR$ 18,8730,95% ATM 7 d.u.0,170.290,1770,00%000283.404,0000.17AMERICANA27,66%
BRSRO173PUTR$ 17,3734,92% OTM 7 d.u.0,10-0.170,10-28,571%0,010,010180.076,0000.1EUROPÉIA18,63%
BRSRC193CALLR$ 19,3729,49% OTM 7 d.u.0,060.140,0650,00%000110.031,0000.06AMERICANA12,47%
BRSRE10CALLR$ 10,0282,76% ITM 44 d.u.8,530.988,5311,358%00059.708,008,240.29AMERICANA94,82%
BRSRC113CALLR$ 11,37175,14% ITM 7 d.u.7,020.967,02-4,098%00049.138,006,890.13AMERICANA93,18%
BRSRC198CALLR$ 19,8732,34% OTM 7 d.u.0,030.070,03200,00%00035.000,0000.03AMERICANA6,33%
BRSRC203CALLR$ 20,3732,47% OTM 7 d.u.0,010.030,0100,1000,2010.000,0000.01AMERICANA2,38%
BRSRD167CALLR$ 16,7730,23% ITM 26 d.u.1,850.861,8500006.475,001,490.36EUROPÉIA83,31%
BRSRD165CALLR$ 16,5236,59% ITM 26 d.u.2,140.852,1422,989%0006.154,001,740.4AMERICANA81,79%
BRSRP182PUTR$ 18,2726,66% ATM 26 d.u.0,51-0.420,51-39,286%0004.041,000,010.5EUROPÉIA45,72%
BRSRD185CALLR$ 18,5227,21% ATM 26 d.u.0,630.510,6318,868%0,210,4103.675,0000.63AMERICANA47,93%
BRSRC168CALLR$ 16,8741,64% ITM 7 d.u.1,520.891,52-28,638%0,010,0101.860,001,390.13AMERICANA87,66%
BRSRD195CALLR$ 19,5229,10% OTM 26 d.u.0,310.30,3129,167%0,310,120,501.853,0000.31AMERICANA26,86%
BRSRC245CALLR$ 23,3123,94% OTM 256 d.u.0,970.370,9731,081%0,100,2001.306,0000.97EUROPÉIA27,92%
BRSRC136CALLR$ 13,62115,65% ITM 7 d.u.4,770.954,770000477,004,640.13EUROPÉIA92,55%
BRSRP185PUTR$ 18,5233,06% ATM 26 d.u.0,78-0.480,78-6,024%000468,000,260.52EUROPÉIA52,39%
BRSRT179PUTR$ 17,9429,80% ATM 113 d.u.0,83-0.320,8356,604%000417,0000.83EUROPÉIA38,94%
BRSRC151CALLR$ 15,1287,47% ITM 7 d.u.3,300.923,30-13,613%0,450,890330,003,140.16EUROPÉIA89,37%
BRSRD155CALLR$ 15,5243,25% ITM 26 d.u.3,060.913,06-11,304%000306,002,740.32AMERICANA88,44%
BRSRP150PUTR$ 15,0240,65% OTM 26 d.u.0,05-0.050,050000300,0000.05EUROPÉIA6,26%
BRSRC161CALLR$ 16,1264,00% ITM 7 d.u.2,300.92,3036,095%000230,002,140.16EUROPÉIA87,47%
BRSRD200CALLR$ 20,0227,41% OTM 26 d.u.0,170.20,1754,545%0,020,040224,0000.17AMERICANA17,44%
BRSRP175PUTR$ 17,5229,29% ATM 26 d.u.0,29-0.260,29-51,667%1,030,062,00174,0000.29EUROPÉIA29,63%
BRSRP180PUTR$ 18,0227,80% ATM 26 d.u.0,43-0.370,43-2,273%000174,0000.43EUROPÉIA39,98%
BRSRO168PUTR$ 16,8738,06% OTM 7 d.u.0,05-0.090,05-75,00%000144,0000.05EUROPÉIA10,14%
BRSRP165PUTR$ 16,5232,79% OTM 26 d.u.0,13-0.130,13-18,75%0,030,05065,0000.13EUROPÉIA15,25%
BRSRP177PUTR$ 17,7727,86% ATM 26 d.u.0,34-0.310,34-42,373%00034,0000.34EUROPÉIA34,12%
BRSRO163PUTR$ 16,3742,86% OTM 7 d.u.0,03-0.050,03-25,00%00024,0000.03EUROPÉIA6,12%
BRSRP170PUTR$ 17,0230,05% OTM 26 d.u.0,18-0.180,18-28,00%0,050,10018,0000.18EUROPÉIA20,63%
BRSRD215CALLR$ 21,5230,30% OTM 26 d.u.0,050.070,05000015,0000.05AMERICANA5,49%
BRSRO10PUTR$ 8,62301,55% OTM 7 d.u.0,18-0.040,180000000.18EUROPÉIA10,58%
BRSRO112PUTR$ 10,37144,58% OTM 7 d.u.0,01-0.010,010000000.01EUROPÉIA1,25%
BRSRC118CALLR$ 11,87250,61% ITM 7 d.u.6,900.896,90000006,390.51AMERICANA79,70%
BRSRC128CALLR$ 12,87112,93% ITM 7 d.u.5,470.985,47000005,390.08AMERICANA96,28%
BRSRO128PUTR$ 12,8794,06% OTM 7 d.u.0,01-0.010,010000000.01EUROPÉIA1,48%
BRSRC138CALLR$ 13,87244,53% ITM 7 d.u.5,380.815,38000004,390.99AMERICANA68,43%
BRSRC143CALLR$ 14,37152,28% ITM 7 d.u.4,310.864,31000003,890.42AMERICANA79,71%
BRSRO143PUTR$ 14,3780,52% OTM 7 d.u.0,03-0.030,0300,0100,01000.03EUROPÉIA4,05%
BRSRO148PUTR$ 14,8759,22% OTM 7 d.u.0,01-0.020,0100,1000,20000.01EUROPÉIA1,93%
BRSRC153CALLR$ 15,3754,04% ITM 7 d.u.2,960.982,63000002,890AMERICANA97,18%
BRSRO153PUTR$ 15,3765,08% OTM 7 d.u.0,04-0.050,040000000.04EUROPÉIA5,85%