Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/BRSR6

BRSR6 BANRISUL PNB

    • R$ 13,72

    0arrow +0%

    • R$ 13,80

      Máxima

    • R$ 13,56

      Mínima

    • 1.717.800,00

      Volume

    • 31/10/25, 18:29:10

      Último Negócio

    • R$ 13,65

      Abertura

    • R$ 23,54

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 25,01%

      IV (1a)

    • 24,94%

      EWMA (1a)

    • 0,90

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRSRA130CALLR$ 13,0525,08% ITM 51 d.u.1,230.771,23000020.910,000,670.56AMERICANA73,25%
BRSRL127CALLR$ 12,5429,72% ITM 35 d.u.1,530.851,5340,367%00013.065,001,180.35AMERICANA82,11%
BRSRL126CALLR$ 12,7926,46% ITM 35 d.u.1,290.831,297,50%0,050,1009.675,000,930.36EUROPÉIA80,11%
BRSRL137CALLR$ 13,5419,59% ATM 35 d.u.0,640.680,641,587%0,5501,107.927,000,180.46AMERICANA65,24%
BRSRX147PUTR$ 14,5420,85% ITM 35 d.u.0,77-0.680,7700005.775,000,820EUROPÉIA71,00%
BRSRX126PUTR$ 12,7923,98% OTM 35 d.u.0,10-0.150,10-23,077%0003.450,0000.1EUROPÉIA17,29%
BRSRL147CALLR$ 14,5423,01% OTM 35 d.u.0,250.340,25108,333%0,1400,273.384,0000.25AMERICANA30,53%
BRSRL132CALLR$ 13,2922,59% ATM 35 d.u.0,860.740,863,614%0,010,0103.025,000,430.43EUROPÉIA70,91%
BRSRK132CALLR$ 13,0525,56% ITM 15 d.u.0,850.830,8500,030,0602.532,000,670.18AMERICANA81,48%
BRSRX146PUTR$ 13,0424,67% OTM 35 d.u.0,16-0.210,16-46,667%0001.200,0000.16EUROPÉIA24,10%
BRSRF5CALLR$ 13,8725,74% ATM 157 d.u.1,600.671,6012,676%1,110,411,80960,0001.6EUROPÉIA59,62%
BRSRK137CALLR$ 13,5528,52% ATM 15 d.u.0,530.630,531,923%0,050,100937,000,170.36AMERICANA60,09%
BRSRK152CALLR$ 15,0529,44% OTM 15 d.u.0,060.130,06200,00%000786,0000.06AMERICANA11,19%
BRSRK147CALLR$ 14,5528,31% OTM 15 d.u.0,130.240,138,333%0,1300,26711,0000.13AMERICANA21,98%
BRSRC160CALLR$ 15,4921,06% OTM 345 d.u.1,720.641,7293,258%1,250,502,00692,0001.72EUROPÉIA54,25%
BRSRK127CALLR$ 12,5528,38% ITM 15 d.u.1,300.921,3039,785%0,050,100650,001,170.13AMERICANA91,38%
BRSRX127PUTR$ 12,5425,62% OTM 35 d.u.0,08-0.120,08-11,111%0,020,040640,0000.08EUROPÉIA13,93%
BRSRL152CALLR$ 15,0422,90% OTM 35 d.u.0,130.210,13116,667%000530,0000.13AMERICANA18,21%
BRSRK128CALLR$ 12,8029,84% ITM 15 d.u.1,090.861,096,863%0,190,380436,000,920.17EUROPÉIA84,69%
BRSRX142PUTR$ 14,0426,66% ATM 35 d.u.0,58-0.50,580000406,000,320.26EUROPÉIA53,98%
BRSRW127PUTR$ 12,5534,78% OTM 15 d.u.0,07-0.120,07-36,364%0,3700,73392,0000.07EUROPÉIA13,58%
BRSRK142CALLR$ 14,0526,75% ATM 15 d.u.0,260.420,264,00%0,2600,51355,0000.26AMERICANA39,04%
BRSRL146CALLR$ 13,0423,77% ITM 35 d.u.1,060.791,062,913%0,060,110318,000,680.38AMERICANA76,84%
BRSRW128PUTR$ 12,8031,00% OTM 15 d.u.0,08-0.150,08-46,667%000240,0000.08EUROPÉIA16,30%
BRSRL142CALLR$ 14,0419,73% ATM 35 d.u.0,370.490,37-9,756%000225,0000.37AMERICANA45,83%
BRSRW123PUTR$ 12,3036,33% OTM 15 d.u.0,05-0.090,05-58,333%000210,0000.05EUROPÉIA10,10%
BRSRW137PUTR$ 13,5531,23% ATM 15 d.u.0,29-0.380,293,571%0,030,06058,0000.29EUROPÉIA41,02%
BRSRW122PUTR$ 12,0536,46% OTM 15 d.u.0,03-0.060,03-40,00%00045,0000.03EUROPÉIA6,66%
BRSRM135PUTR$ 13,5521,53% ATM 51 d.u.0,30-0.330,30000030,0000.3EUROPÉIA36,24%
BRSRW117PUTR$ 11,5541,82% OTM 15 d.u.0,02-0.030,02-50,00%0,0200,044,0000.02EUROPÉIA4,34%
BRSRW115PUTR$ 11,3040,97% OTM 15 d.u.0,01-0.020,0100,0100,011,0000.01EUROPÉIA2,45%
BRSRW933PUTR$ 9,1085,95% OTM 15 d.u.0,02-0.020,0200,0100,01000.02EUROPÉIA2,94%
BRSRW100PUTR$ 9,30100,09% OTM 15 d.u.0,06-0.040,060000000.06EUROPÉIA6,66%
BRSRW980PUTR$ 9,8077,73% OTM 15 d.u.0,03-0.030,0300,0300,05000.03EUROPÉIA4,27%
BRSRW102PUTR$ 10,0561,05% OTM 15 d.u.0,01-0.010,0100,0500,10000.01EUROPÉIA1,93%
BRSRK105CALLR$ 10,30138,51% ITM 15 d.u.3,9190.851,66000003,420EUROPÉIA75,88%
BRSRW105PUTR$ 10,3056,89% OTM 15 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA2,01%
BRSRW107PUTR$ 10,5570,21% OTM 15 d.u.0,05-0.050,050000000.05EUROPÉIA6,77%
BRSRW110PUTR$ 10,8054,58% OTM 15 d.u.0,02-0.030,020000000.02EUROPÉIA3,68%
BRSRW112PUTR$ 11,0554,22% OTM 15 d.u.0,03-0.040,0300,0300,05000.03EUROPÉIA5,17%
BRSRW120PUTR$ 11,8040,85% OTM 15 d.u.0,03-0.050,0300,0600,12000.03EUROPÉIA6,17%
BRSRW132PUTR$ 13,0542,55% OTM 15 d.u.0,25-0.270,250000000.25EUROPÉIA30,68%
BRSRK157CALLR$ 15,5531,34% OTM 15 d.u.0,030.070,030000000.03AMERICANA5,77%
BRSRK160CALLR$ 16,0530,89% OTM 15 d.u.0,010.030,010000000.01AMERICANA2,19%
BRSRW160PUTR$ 16,05229,98% ITM 15 d.u.4,49-0.494,49000002,332.16EUROPÉIA70,76%
BRSRX967PUTR$ 9,4453,15% OTM 35 d.u.0,02-0.020,020000000.02EUROPÉIA3,01%
BRSRX102PUTR$ 10,0461,70% OTM 35 d.u.0,09-0.060,090000000.09EUROPÉIA9,31%
BRSRX107PUTR$ 10,5498,40% OTM 35 d.u.0,55-0.170,550000000.55EUROPÉIA27,93%
BRSRX110PUTR$ 10,7944,27% OTM 35 d.u.0,05-0.050,0500,2500,50000.05EUROPÉIA6,90%
BRSRX112PUTR$ 11,0441,06% OTM 35 d.u.0,05-0.050,0500,2000,40000.05EUROPÉIA7,19%