Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BRSR6

BRSR6 BANRISUL PNB

    • R$ 11,71

    0,21 arrow +1,826%

    • R$ 11,76

      Máxima

    • R$ 11,47

      Mínima

    • 1.759.900,00

      Volume

    • 02/05/25, 18:35:30

      Último Negócio

    • R$ 11,50

      Abertura

    • R$ 20,52

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 20,79%

      IV (1a)

    • 22,73%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRSRE115CALLR$ 11,3127,57% ATM 9 d.u.0,530.780,53130,435%0,440,230,6427.045,000,400.13AMERICANA76,73%
BRSRF113CALLR$ 11,3119,54% ATM 33 d.u.0,700.780,7032,075%0,050,1005.283,000,400.3AMERICANA75,71%
BRSRF118CALLR$ 11,8118,29% ATM 33 d.u.0,360.560,3638,462%0,030,0502.018,0000.36AMERICANA53,81%
BRSRF1CALLR$ 10,389,03% ITM 285 d.u.2,7512,7518,534%1,7703,531.928,001,331.42EUROPÉIA99,69%
BRSRE120CALLR$ 11,8118,27% ATM 9 d.u.0,140.460,14100,00%0,1300,251.351,0000.14AMERICANA44,87%
BRSRE117CALLR$ 11,5613,96% ATM 9 d.u.0,250.750,2531,579%0,330,200,45785,000,150.1EUROPÉIA74,26%
BRSRF115CALLR$ 11,5612,15% ATM 33 d.u.0,420.760,4216,667%0,140,270420,000,150.27EUROPÉIA74,49%
BRSRG123CALLR$ 12,3112,12% ATM 53 d.u.0,150.350,1500,030,060300,0000.15AMERICANA33,18%
BRSRF123CALLR$ 12,3117,20% ATM 33 d.u.0,140.310,1440,00%0,260,010,50254,0000.14AMERICANA28,76%
BRSRF128CALLR$ 12,8118,78% OTM 33 d.u.0,060.150,0650,00%0,0500,10240,0000.06AMERICANA13,47%
BRSRQ117PUTR$ 11,5628,41% ATM 9 d.u.0,16-0.360,16-40,741%000208,0000.16EUROPÉIA38,22%
BRSRE122CALLR$ 12,0617,29% ATM 9 d.u.0,050.230,0566,667%000131,0000.05EUROPÉIA21,90%
BRSRQ115PUTR$ 11,3126,38% ATM 9 d.u.0,07-0.210,07-69,565%0,0900,1715,0000.07EUROPÉIA22,21%
BRSRQ980PUTR$ 9,6154,35% OTM 9 d.u.0,01-0.020,01-80,00%0002,0000.01EUROPÉIA2,75%
BRSRQ105PUTR$ 10,3137,86% OTM 9 d.u.0,01-0.030,01-66,667%0,0200,042,0000.01EUROPÉIA3,52%
BRSRQ960PUTR$ 9,4172,01% OTM 9 d.u.0,03-0.040,030000000.03EUROPÉIA5,79%
BRSRQ990PUTR$ 9,7167,77% OTM 9 d.u.0,04-0.060,040000000.04EUROPÉIA7,57%
BRSRQ10PUTR$ 9,8156,09% OTM 9 d.u.0,02-0.040,0200,0800,15000.02EUROPÉIA4,83%
BRSRQ107PUTR$ 10,5655,20% OTM 9 d.u.0,09-0.140,0900,0500,09000.09EUROPÉIA16,27%
BRSRQ110PUTR$ 10,8138,64% OTM 9 d.u.0,05-0.120,0500,010,010000.05EUROPÉIA13,09%
BRSRQ112PUTR$ 11,0665,74% OTM 9 d.u.0,28-0.290,2800,020,030000.28EUROPÉIA33,18%
BRSRQ125PUTR$ 12,31154,64% ATM 9 d.u.1,68-0.51,6800,020,03000,601.08EUROPÉIA61,84%
BRSRE127CALLR$ 12,5621,03% OTM 9 d.u.0,010.050,010000000.01EUROPÉIA4,78%
BRSRE130CALLR$ 12,8125,94% OTM 9 d.u.0,010.040,010000000.01AMERICANA3,91%
BRSRQ130PUTR$ 12,8177,33% ITM 9 d.u.1,35-0.691,35000001,100.25EUROPÉIA74,40%
BRSRE135CALLR$ 13,3172,36% OTM 9 d.u.0,170.20,1700,9301,85000.17AMERICANA16,58%
BRSRQ135PUTR$ 13,3197,18% ITM 9 d.u.1,88-0.721,50000001,600EUROPÉIA77,75%
BRSRR980PUTR$ 9,6140,72% OTM 33 d.u.0,05-0.060,050000000.05EUROPÉIA8,33%
BRSRR990PUTR$ 9,7128,62% OTM 33 d.u.0,01-0.020,010000000.01EUROPÉIA2,74%
BRSRR100PUTR$ 9,8135,71% OTM 33 d.u.0,04-0.060,0400,0400,07000.04EUROPÉIA7,53%
BRSRR105PUTR$ 10,3141,86% OTM 33 d.u.0,15-0.150,150000000.15EUROPÉIA19,02%
BRSRR108PUTR$ 10,8130,64% OTM 33 d.u.0,13-0.180,130000000.13EUROPÉIA20,63%
BRSRR110PUTR$ 11,0623,37% OTM 33 d.u.0,10-0.180,100000000.1EUROPÉIA20,21%
BRSRR115PUTR$ 11,5654,86% ATM 33 d.u.0,75-0.40,750000000.75EUROPÉIA47,95%
BRSRR133PUTR$ 13,3143,45% ITM 33 d.u.1,65-0.731,65000001,600.05EUROPÉIA78,37%
BRSRS990PUTR$ 9,7133,57% OTM 53 d.u.0,06-0.070,060000000.06EUROPÉIA9,39%
BRSRS100PUTR$ 9,8127,60% OTM 53 d.u.0,03-0.050,0300,110,010,21000.03EUROPÉIA6,04%
BRSRS102PUTR$ 10,0629,20% OTM 53 d.u.0,06-0.080,060000000.06EUROPÉIA10,18%
BRSRS108PUTR$ 10,8116,56% OTM 53 d.u.0,03-0.070,0300,1800,35000.03EUROPÉIA8,45%
BRSRS118PUTR$ 11,818,40% ATM 53 d.u.0,09-0.310,09000000,100EUROPÉIA31,94%
BRSRG128CALLR$ 12,8110,84% OTM 53 d.u.0,030.110,0300,020,030000.03AMERICANA10,01%
BRSRS128PUTR$ 12,8118,96% ITM 53 d.u.0,90-0.750,90000001,100EUROPÉIA77,68%
BRSRS133PUTR$ 13,3127,63% ITM 53 d.u.1,43-0.771,43000001,600EUROPÉIA80,47%
BRSRG138CALLR$ 13,8120,81% OTM 53 d.u.0,040.080,0400,010,010000.04AMERICANA6,82%
BRSRS138PUTR$ 13,8166,56% ITM 53 d.u.2,54-0.622,54000002,100.44EUROPÉIA72,69%
BRSRT112PUTR$ 11,0825,11% OTM 73 d.u.0,22-0.220,220000000.22EUROPÉIA26,75%
BRSRU100PUTR$ 9,8134,03% OTM 98 d.u.0,16-0.120,160000000.16EUROPÉIA16,69%
BRSRL146CALLR$ 13,5518,95% OTM 163 d.u.0,420.370,4200,260,100,41000.42AMERICANA31,49%
BRSRX146PUTR$ 13,5545,43% ITM 163 d.u.2,15-0.492,15000001,840.31EUROPÉIA63,76%
BRSRL191CALLR$ 18,0519,51% OTM 163 d.u.0,010.020,0100,1000,19000.01AMERICANA1,07%