Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/BRSR6

BRSR6 BANRISUL PNB

    • R$ 14,38

    0,22 arrow +1,554%

    • R$ 14,58

      Máxima

    • R$ 14,17

      Mínima

    • 991.900,00

      Volume

    • 05/08/26, 17:58:34

      Último Negócio

    • R$ 14,22

      Abertura

    • R$ 14,29

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 26,02%

      IV (1a)

    • 28,30%

      EWMA (1a)

    • 1,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRSRH169CALLR$ 16,5130,97% OTM 12 d.u.0,010.030,01-50,00%0,020,010,0210,0000.01AMERICANA2,35%
BRSRH144CALLR$ 14,0128,92% ATM 12 d.u.0,630.710,6340,00%00020.837,000,370.26AMERICANA68,42%
BRSRH149CALLR$ 14,5130,31% ATM 12 d.u.0,360.50,3656,522%0,350,100,6012.780,0000.36AMERICANA46,99%
BRSRH134CALLR$ 13,0135,19% ITM 12 d.u.1,490.921,4927,35%0006.419,001,370.12AMERICANA91,08%
BRSRI142CALLR$ 14,2424,96% ATM 31 d.u.0,700.630,7025,00%0006.344,000,140.56EUROPÉIA59,89%
BRSRJ134CALLR$ 13,4929,55% ITM 50 d.u.1,500.771,5021,951%0006.156,000,890.61AMERICANA73,09%
BRSRT144PUTR$ 14,0129,52% ATM 12 d.u.0,18-0.30,18-25,00%0,050,1002.388,0000.18EUROPÉIA31,97%
BRSRU144PUTR$ 14,4925,85% ATM 31 d.u.0,46-0.450,46-19,298%0002.267,000,110.35EUROPÉIA48,13%
BRSRT149PUTR$ 14,5129,47% ATM 12 d.u.0,39-0.50,39-23,529%0,130,2602.223,000,130.26EUROPÉIA53,02%
BRSRJ159CALLR$ 15,9928,80% OTM 50 d.u.0,310.290,31-3,125%0001.550,0000.31AMERICANA24,50%
BRSRH152CALLR$ 15,2627,36% OTM 12 d.u.0,090.190,0980,00%0,140,040,251.485,0000.09EUROPÉIA17,86%
BRSRI154CALLR$ 15,4924,00% OTM 31 d.u.0,180.260,1828,571%0001.332,0000.18AMERICANA23,10%
BRSRI139CALLR$ 13,9930,77% ATM 31 d.u.0,960.680,9633,333%0001.121,000,390.57AMERICANA63,65%
BRSRI152CALLR$ 15,2423,76% OTM 31 d.u.0,240.320,2441,176%0,280,050,50964,0000.24EUROPÉIA29,23%
BRSRT137PUTR$ 13,7630,36% ATM 12 d.u.0,12-0.210,12-25,00%0,220,060,38849,0000.12EUROPÉIA23,40%
BRSRI144CALLR$ 14,4926,86% ATM 31 d.u.0,600.550,6057,895%0,010,020827,0000.6AMERICANA51,67%
BRSRU134PUTR$ 13,4928,06% OTM 31 d.u.0,16-0.190,16-27,273%0,1300,25789,0000.16EUROPÉIA22,29%
BRSRJ139CALLR$ 13,9931,40% ATM 50 d.u.1,210.671,2124,742%000725,000,390.82AMERICANA62,21%
BRSRT139PUTR$ 13,5130,13% OTM 12 d.u.0,07-0.140,07-41,667%0,090,040,13653,0000.07EUROPÉIA15,61%
BRSRT154PUTR$ 15,0127,23% ATM 12 d.u.0,68-0.720,68-17,073%000579,000,630.05EUROPÉIA74,12%
BRSRU139PUTR$ 13,9929,21% ATM 31 d.u.0,32-0.320,32-8,571%0,330,120,53572,0000.32EUROPÉIA35,45%
BRSRI147CALLR$ 14,7427,76% ATM 31 d.u.0,500.480,5056,25%000550,0000.5EUROPÉIA44,50%
BRSRI159CALLR$ 15,9924,67% OTM 31 d.u.0,100.160,1042,857%0,010,020520,0000.1AMERICANA13,89%
BRSRH159CALLR$ 15,5126,79% OTM 12 d.u.0,050.120,0500,010,010462,0000.05AMERICANA11,17%
BRSRH137CALLR$ 13,7638,10% ATM 12 d.u.0,900.740,9047,541%000450,000,620.28EUROPÉIA71,33%
BRSRU129PUTR$ 12,9932,42% OTM 31 d.u.0,12-0.140,1200,1200,24360,0000.12EUROPÉIA16,40%
BRSRU149PUTR$ 14,9923,62% ATM 31 d.u.0,69-0.610,69-22,472%000207,000,610.08EUROPÉIA63,68%
BRSRH154CALLR$ 15,0128,86% ATM 12 d.u.0,160.290,16100,00%0,180,050,30162,0000.16AMERICANA26,96%
BRSRU142PUTR$ 14,2427,89% ATM 31 d.u.0,39-0.380,39-36,066%000160,0000.39EUROPÉIA41,51%
BRSRT142PUTR$ 14,2627,69% ATM 12 d.u.0,25-0.390,25-43,182%000150,0000.25EUROPÉIA41,65%
BRSRT134PUTR$ 13,0130,13% OTM 12 d.u.0,02-0.050,02-50,00%0,0500,10133,0000.02EUROPÉIA5,66%
BRSRH147CALLR$ 14,7627,32% ATM 12 d.u.0,220.380,2229,412%0,300,100,50114,0000.22EUROPÉIA35,81%
BRSRU152PUTR$ 15,2426,04% ITM 31 d.u.0,90-0.660,90-19,643%00090,000,860.04EUROPÉIA69,37%
BRSRI149CALLR$ 14,9925,78% ATM 31 d.u.0,360.410,3644,00%00072,0000.36AMERICANA37,15%
BRSRI164CALLR$ 16,4927,09% OTM 31 d.u.0,070.110,0716,667%0,0400,0763,0000.07AMERICANA9,34%
BRSRV134PUTR$ 13,4930,24% OTM 50 d.u.0,28-0.230,28-40,426%00059,0000.28EUROPÉIA27,48%
BRSRH142CALLR$ 14,2628,68% ATM 12 d.u.0,470.60,4723,684%0,010,01047,000,120.35EUROPÉIA57,99%
BRSRU117PUTR$ 11,7436,63% OTM 31 d.u.0,03-0.040,0300,0200,0445,0000.03EUROPÉIA5,06%
BRSRT129PUTR$ 12,5134,38% OTM 12 d.u.0,01-0.020,01-50,00%0,0200,0421,0000.01EUROPÉIA2,86%
BRSRH164CALLR$ 16,0133,11% OTM 12 d.u.0,040.090,04100,00%0,010,0108,0000.04AMERICANA7,54%
BRSRT78PUTR$ 5,51215,47% OTM 12 d.u.0,03-0.010,030000000.03EUROPÉIA3,45%
BRSRH104CALLR$ 10,01368,30% ITM 12 d.u.6,380.816,38000004,372.01AMERICANA52,26%
BRSRH109CALLR$ 10,51242,37% ITM 12 d.u.5,000.815,00000003,871.13AMERICANA63,31%
BRSRT109PUTR$ 10,5175,48% OTM 12 d.u.0,02-0.020,0200,0100,02000.02EUROPÉIA3,15%
BRSRT114PUTR$ 11,0165,95% OTM 12 d.u.0,02-0.020,0200,0100,01000.02EUROPÉIA3,39%
BRSRT119PUTR$ 11,5150,70% OTM 12 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,21%
BRSRT124PUTR$ 12,0147,72% OTM 12 d.u.0,02-0.030,0200,0200,03000.02EUROPÉIA4,12%
BRSRH139CALLR$ 13,5160,04% ITM 12 d.u.1,300.721,30000000,870.43AMERICANA67,66%
BRSRT147PUTR$ 14,7652,67% ATM 12 d.u.0,82-0.550,82000000,380.44EUROPÉIA59,12%
BRSRT152PUTR$ 15,2653,44% ITM 12 d.u.1,15-0.651,1500,050,10000,880.27EUROPÉIA69,66%