Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/BRSR6

BRSR6 BANRISUL PNB

    • R$ 16,75

    -0,40 arrow -2,332%

    • R$ 17,24

      Máxima

    • R$ 16,70

      Mínima

    • 6.558.500,00

      Volume

    • 20/03/26, 18:36:53

      Último Negócio

    • R$ 17,10

      Abertura

    • R$ 111,83

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 32,37%

      IV (1a)

    • 27,72%

      EWMA (1a)

    • 1,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRSRD150CALLR$ 14,8460,17% ITM 19 d.u.2,370.812,37-4,049%000106.650,001,910.46AMERICANA76,10%
BRSRD155CALLR$ 15,3458,84% ITM 19 d.u.1,990.751,99-11,556%00071.700,001,410.58AMERICANA69,99%
BRSRP190PUTR$ 18,848,42% ITM 19 d.u.1,906-11,58000015.800,002,090EUROPÉIA100,00%
BRSRQ190PUTR$ 19,0430,78% ITM 37 d.u.2,13-0.812,13000010.986,002,290EUROPÉIA83,74%
BRSRP177PUTR$ 17,5923,99% ATM 19 d.u.0,86-0.710,8600008.786,000,840.02EUROPÉIA73,47%
BRSRC180CALLR$ 16,6333,06% ATM 249 d.u.3,280.723,2800008.202,000,123.16EUROPÉIA59,81%
BRSRP170PUTR$ 16,8433,13% ATM 19 d.u.0,57-0.460,5711,765%0006.065,000,090.48EUROPÉIA49,87%
BRSRD135CALLR$ 13,3440,62% ITM 19 d.u.3,550.993,5500006.064,003,410.14AMERICANA98,09%
BRSRP165PUTR$ 16,3434,60% ATM 19 d.u.0,38-0.340,3852,00%0,030,0503.773,0000.38EUROPÉIA37,58%
BRSRE180CALLR$ 17,8433,87% OTM 37 d.u.0,560.390,5600,010,0103.671,0000.56AMERICANA34,33%
BRSRQ170PUTR$ 16,8227,44% ATM 37 d.u.0,58-0.420,58-13,433%0,200,4002.900,000,070.51EUROPÉIA46,44%
BRSRP175PUTR$ 17,3432,66% ATM 19 d.u.0,84-0.590,8437,705%0,550,101,002.712,000,590.25EUROPÉIA62,61%
BRSRP167PUTR$ 16,5934,00% ATM 19 d.u.0,47-0.40,4742,424%0,390,070,702.516,0000.47EUROPÉIA43,60%
BRSRE185CALLR$ 18,3436,47% OTM 37 d.u.0,470.330,4700,150,3002.350,0000.47AMERICANA28,02%
BRSRD170CALLR$ 16,8441,66% ATM 19 d.u.0,800.540,809,589%0002.160,0000.8AMERICANA49,27%
BRSRF174CALLR$ 17,2626,12% ATM 61 d.u.0,870.530,8700002.001,0000.87AMERICANA47,90%
BRSRR179PUTR$ 17,7625,23% ITM 61 d.u.1,09-0.561,093,81%0001.833,001,010.08EUROPÉIA61,04%
BRSRR184PUTR$ 18,2622,04% ITM 61 d.u.1,31-0.671,3100001.311,001,510EUROPÉIA71,23%
BRSRD185CALLR$ 18,3432,15% OTM 19 d.u.0,150.190,15-31,818%0,3000,601.304,0000.15AMERICANA16,84%
BRSRF5CALLR$ 13,0165,74% ITM 61 d.u.4,630.854,6300,501,000927,003,740.89EUROPÉIA76,33%
BRSRE10CALLR$ 9,84118,98% ITM 37 d.u.7,410.927,41-13,13%000741,006,910.5AMERICANA83,66%
BRSRQ169PUTR$ 17,0424,87% ATM 37 d.u.0,62-0.470,6200,110,210496,000,290.33EUROPÉIA51,10%
BRSRP155PUTR$ 15,3434,66% OTM 19 d.u.0,12-0.140,129,091%000464,0000.12EUROPÉIA16,37%
BRSRF140CALLR$ 14,0157,16% ITM 61 d.u.3,730.813,730000373,002,740.99EUROPÉIA72,79%
BRSRE135CALLR$ 13,5454,93% ITM 37 d.u.3,680.893,680000368,003,210.47AMERICANA84,04%
BRSRQ160PUTR$ 15,8232,41% OTM 37 d.u.0,33-0.250,3300,350,200,50362,0000.33EUROPÉIA29,06%
BRSRC210CALLR$ 19,6328,51% OTM 249 d.u.1,670.511,670000339,0001.67EUROPÉIA40,20%
BRSRD160CALLR$ 15,8443,62% ITM 19 d.u.1,420.731,420000284,000,910.51AMERICANA68,74%
BRSRP150PUTR$ 14,8437,74% OTM 19 d.u.0,08-0.090,0833,333%000249,0000.08EUROPÉIA11,30%
BRSRD190CALLR$ 18,8430,59% OTM 19 d.u.0,070.110,07-22,222%0,030,050244,0000.07AMERICANA9,25%
BRSRD167CALLR$ 16,5933,34% ATM 19 d.u.0,780.60,78-24,272%000234,000,160.62EUROPÉIA56,60%
BRSRD165CALLR$ 16,3438,76% ATM 19 d.u.1,020.651,0200,010,010204,000,410.61AMERICANA60,71%
BRSRD175CALLR$ 17,3431,02% ATM 19 d.u.0,390.40,39-18,75%000190,0000.39AMERICANA36,92%
BRSRQ175PUTR$ 17,3430,32% ATM 37 d.u.0,92-0.530,9215,00%0,080,150184,000,590.33EUROPÉIA57,60%
BRSRQ150PUTR$ 15,0435,36% OTM 37 d.u.0,20-0.160,2000,010,010140,0000.2EUROPÉIA19,27%
BRSRP182PUTR$ 18,0922,61% ITM 19 d.u.1,24-0.851,240000124,001,340EUROPÉIA86,71%
BRSRP180PUTR$ 17,8426,13% ITM 19 d.u.1,08-0.761,080000108,001,090EUROPÉIA78,17%
BRSRE169CALLR$ 17,0439,28% ATM 37 d.u.1,020.541,020000102,0001.02AMERICANA47,51%
BRSRD177CALLR$ 17,5941,65% ATM 19 d.u.0,490.390,49-5,769%00098,0000.49EUROPÉIA34,48%
BRSRE195CALLR$ 19,5434,54% OTM 37 d.u.0,190.170,19000076,0000.19AMERICANA13,87%
BRSRF234CALLR$ 21,2630,01% OTM 61 d.u.0,100.090,10-9,091%00060,0000.1AMERICANA7,00%
BRSRD182CALLR$ 18,0933,08% OTM 19 d.u.0,210.240,21-12,50%00045,0000.21EUROPÉIA21,63%
BRSRD180CALLR$ 17,8437,45% OTM 19 d.u.0,340.320,349,677%0,2800,5534,0000.34AMERICANA28,46%
BRSRP160PUTR$ 15,8434,37% OTM 19 d.u.0,22-0.230,2200,1400,2722,0000.22EUROPÉIA25,83%
BRSRD195CALLR$ 19,3434,47% OTM 19 d.u.0,060.090,06-25,00%0,010,0106,0000.06AMERICANA7,17%
BRSRP100PUTR$ 8,44142,86% OTM 19 d.u.0,07-0.020,070000000.07EUROPÉIA5,75%
BRSRD132CALLR$ 13,09102,17% ITM 19 d.u.4,190.854,19000003,660.53EUROPÉIA78,04%
BRSRD137CALLR$ 13,5990,60% ITM 19 d.u.3,680.843,68000003,160.52EUROPÉIA77,50%
BRSRP137PUTR$ 13,5937,90% OTM 19 d.u.0,01-0.020,0100,0800,15000.01EUROPÉIA2,01%
BRSRP185PUTR$ 18,3414,81% ITM 19 d.u.1,417-0.981,14000001,590EUROPÉIA97,78%