Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/BRSR6

BRSR6 BANRISUL PNB

    • R$ 18,63

    0,03 arrow +0,161%

    • R$ 19,03

      Máxima

    • R$ 18,40

      Mínima

    • 2.266.900,00

      Volume

    • 03/02/26, 18:07:45

      Último Negócio

    • R$ 18,71

      Abertura

    • R$ 42,50

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 26,25%

      IV (1a)

    • 27,46%

      EWMA (1a)

    • 0,99

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRSRC113CALLR$ 11,3775,85% ITM 33 d.u.7,500.987,5043,13%00087.750,007,260.24AMERICANA95,76%
BRSRB140CALLR$ 13,32101,84% ITM 13 d.u.5,510.945,5121,366%00035.815,005,310.2EUROPÉIA91,37%
BRSRC148CALLR$ 14,8744,80% ITM 33 d.u.4,090.944,0911,444%00026.585,003,760.33AMERICANA92,14%
BRSRC128CALLR$ 12,8769,46% ITM 33 d.u.6,080.956,0876,232%00018.240,005,760.32AMERICANA92,13%
BRSRO183PUTR$ 18,3725,58% ATM 33 d.u.0,43-0.350,43-44,156%00013.289,0000.43EUROPÉIA38,61%
BRSRB182CALLR$ 17,5738,88% ITM 13 d.u.1,390.781,3926,364%00011.665,001,060.33AMERICANA75,66%
BRSRO188PUTR$ 18,8725,29% ATM 33 d.u.0,64-0.460,64-38,462%0004.571,000,240.4EUROPÉIA49,98%
BRSRO178PUTR$ 17,8724,77% ATM 33 d.u.0,25-0.240,25-52,83%0003.936,0000.25EUROPÉIA27,10%
BRSRB127CALLR$ 12,07136,24% ITM 13 d.u.6,800.946,8014,286%0002.720,006,560.24AMERICANA89,79%
BRSRB117CALLR$ 11,07138,35% ITM 13 d.u.7,720.977,7247,048%0002.316,007,560.16AMERICANA93,58%
BRSRC178CALLR$ 17,8732,81% ATM 33 d.u.1,490.711,4960,215%0,120,2301.868,000,760.73AMERICANA66,81%
BRSRB200CALLR$ 20,0733,52% OTM 13 d.u.0,150.20,15114,286%0,1300,251.793,0000.15AMERICANA17,67%
BRSRB190CALLR$ 19,0731,85% ATM 13 d.u.0,400.420,4025,00%0,480,250,701.690,0000.4AMERICANA39,51%
BRSRC198CALLR$ 19,8726,30% OTM 33 d.u.0,360.330,3624,138%0,030,0601.080,0000.36AMERICANA29,26%
BRSRC218CALLR$ 21,8730,44% OTM 33 d.u.0,100.110,1042,857%0,1000,201.000,0000.1AMERICANA8,75%
BRSRC213CALLR$ 21,3728,31% OTM 33 d.u.0,120.130,12-25,00%000780,0000.12AMERICANA11,04%
BRSRB195CALLR$ 19,5732,07% ATM 13 d.u.0,240.290,24118,182%000698,0000.24AMERICANA26,76%
BRSRO168PUTR$ 16,8727,92% OTM 33 d.u.0,11-0.110,11-54,167%000640,0000.11EUROPÉIA13,56%
BRSRN172PUTR$ 16,5737,79% OTM 13 d.u.0,05-0.070,05-28,571%0,020,030625,0000.05EUROPÉIA8,07%
BRSRN162PUTR$ 15,5747,08% OTM 13 d.u.0,03-0.040,0350,00%0,0700,14543,0000.03EUROPÉIA4,58%
BRSRC210CALLR$ 19,8121,66% OTM 282 d.u.2,490.682,4927,692%1,540,402,68510,0002.49EUROPÉIA59,96%
BRSRC245CALLR$ 23,3122,19% OTM 282 d.u.1,150.411,1521,053%0,080,150472,0001.15EUROPÉIA32,55%
BRSRC193CALLR$ 19,3731,67% ATM 33 d.u.0,670.450,6752,273%0,3800,75455,0000.67AMERICANA40,18%
BRSRP190PUTR$ 19,0223,94% ATM 52 d.u.0,75-0.460,75-21,053%000375,000,390.36EUROPÉIA49,93%
BRSRO193PUTR$ 19,3724,39% ATM 33 d.u.0,89-0.580,89-19,091%000178,000,740.15EUROPÉIA61,51%
BRSRN185PUTR$ 18,5730,17% ATM 13 d.u.0,42-0.430,42-23,636%000168,0000.42EUROPÉIA45,59%
BRSRC188CALLR$ 18,8725,72% ATM 33 d.u.0,730.540,7312,308%000148,0000.73AMERICANA49,95%
BRSRO143PUTR$ 14,3741,22% OTM 33 d.u.0,03-0.030,03-25,00%000136,0000.03EUROPÉIA3,75%
BRSRO180PUTR$ 16,8128,74% OTM 282 d.u.0,58-0.170,580000116,0000.58EUROPÉIA25,32%
BRSRQ100PUTR$ 8,6262,89% OTM 70 d.u.0,0100,01000080,0000.01EUROPÉIA1,17%
BRSRO173PUTR$ 17,3727,70% OTM 33 d.u.0,19-0.180,19-26,923%00057,0000.19EUROPÉIA20,66%
BRSRN147PUTR$ 14,0779,79% OTM 13 d.u.0,07-0.050,07250,00%0,0400,0721,0000.07EUROPÉIA6,74%
BRSRN10PUTR$ 8,62140,97% OTM 13 d.u.0,0100,010000000.01EUROPÉIA1,17%
BRSRN980PUTR$ 9,12165,06% OTM 13 d.u.0,05-0.020,050000000.05EUROPÉIA4,13%
BRSRN107PUTR$ 10,07139,42% OTM 13 d.u.0,04-0.020,040000000.04EUROPÉIA3,55%
BRSRN122PUTR$ 11,57100,10% OTM 13 d.u.0,02-0.010,0200,0100,01000.02EUROPÉIA2,22%
BRSRN132PUTR$ 12,5794,71% OTM 13 d.u.0,04-0.020,0400,0300,05000.04EUROPÉIA3,98%
BRSRN137PUTR$ 13,0770,18% OTM 13 d.u.0,01-0.010,0100,0400,08000.01EUROPÉIA1,44%
BRSRN140PUTR$ 13,3273,85% OTM 13 d.u.0,02-0.020,020000000.02EUROPÉIA2,52%
BRSRN142PUTR$ 13,5763,64% OTM 13 d.u.0,01-0.010,010000000.01EUROPÉIA1,51%
BRSRN152PUTR$ 14,5756,75% OTM 13 d.u.0,02-0.020,020000000.02EUROPÉIA2,91%
BRSRN15PUTR$ 15,0750,19% OTM 13 d.u.0,02-0.020,0200,010,010000.02EUROPÉIA3,13%
BRSRB162CALLR$ 15,57281,27% ITM 13 d.u.6,0280.731,53000003,060AMERICANA48,88%
BRSRN167PUTR$ 16,0744,96% OTM 13 d.u.0,05-0.060,0500,0600,12000.05EUROPÉIA7,18%
BRSRN176PUTR$ 17,0738,33% OTM 13 d.u.0,11-0.130,110000000.11EUROPÉIA14,96%
BRSRN182PUTR$ 17,5737,03% OTM 13 d.u.0,19-0.210,1900,2000,40000.19EUROPÉIA23,14%
BRSRB180CALLR$ 18,0734,14% ATM 13 d.u.0,970.70,97000000,560.41AMERICANA67,05%
BRSRN180PUTR$ 18,0737,55% ATM 13 d.u.0,34-0.320,340000000.34EUROPÉIA34,68%
BRSRB185CALLR$ 18,5714,71% ATM 13 d.u.0,350.620,35000000,060.29AMERICANA61,05%
BRSRO10PUTR$ 8,62143,58% OTM 33 d.u.0,18-0.040,180000000.18EUROPÉIA10,45%