Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:58:51

Search Icon
INÍCIO/BRSR6

BRSR6 BANRISUL PNB

    • R$ 11,01

    0,04 arrow +0,365%

    • R$ 11,08

      Máxima

    • R$ 10,95

      Mínima

    • 182.900,00

      Volume

    • 01/08/25, 10:58:32

      Último Negócio

    • R$ 10,99

      Abertura

    • R$ 2,02

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 27,87%

      IV (1a)

    • 24,18%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRSRT112PUTR$ 10,8034,01% ATM 10 d.u.0,18-0.350,18-25,00%0,200,130,2754,0000.18EUROPÉIA37,20%
BRSRH114CALLR$ 11,3030,57% ATM 10 d.u.0,170.380,176,25%0,010,01034,0000.17AMERICANA35,47%
BRSRT880PUTR$ 8,8057,96% OTM 10 d.u.0,01-0.020,010000000.01EUROPÉIA2,70%
BRSRT940PUTR$ 9,4049,33% OTM 10 d.u.0,02-0.040,020000000.02EUROPÉIA5,34%
BRSRT960PUTR$ 9,6044,09% OTM 10 d.u.0,02-0.050,020000000.02EUROPÉIA5,76%
BRSRH970CALLR$ 9,7041,52% ITM 10 d.u.1,380.951,38000001,310.07AMERICANA93,97%
BRSRT100PUTR$ 9,8142,33% OTM 10 d.u.0,03-0.070,0300,0200,03000.03EUROPÉIA8,26%
BRSRT10PUTR$ 10,0150,88% OTM 10 d.u.0,09-0.150,0900,0300,05000.09EUROPÉIA17,37%
BRSRT104PUTR$ 10,3050,65% OTM 10 d.u.0,15-0.220,1500,070,030,11000.15EUROPÉIA25,42%
BRSRH112CALLR$ 10,8029,57% ATM 10 d.u.0,410.670,4100,070,14000,210.2AMERICANA64,99%
BRSRT114PUTR$ 11,3039,82% ATM 10 d.u.0,48-0.590,4800,110,21000,290.19EUROPÉIA61,88%
BRSRH115CALLR$ 11,5526,47% ATM 10 d.u.0,070.220,0700,050,020,08000.07EUROPÉIA20,14%
BRSRT115PUTR$ 11,5533,63% ATM 10 d.u.0,60-0.730,6000,020,04000,540.06EUROPÉIA74,90%
BRSRH119CALLR$ 11,8025,88% OTM 10 d.u.0,030.110,0300,050,010,09000.03AMERICANA10,20%
BRSRT119PUTR$ 11,8049,06% ITM 10 d.u.0,90-0.730,90000000,790.11EUROPÉIA75,96%
BRSRT120PUTR$ 12,0566,88% ITM 10 d.u.1,22-0.721,2200,6301,2501,040.18EUROPÉIA75,97%
BRSRH124CALLR$ 12,3033,97% OTM 10 d.u.0,020.060,0200,110,010,20000.02AMERICANA5,54%
BRSRT124PUTR$ 12,3055,00% ITM 10 d.u.1,34-0.821,3400,6901,3801,290.05EUROPÉIA84,59%
BRSRH129CALLR$ 12,8038,43% OTM 10 d.u.0,010.030,0100,0100,01000.01AMERICANA2,63%
BRSRT129PUTR$ 12,8052,39% ITM 10 d.u.1,77-0.911,77000001,790EUROPÉIA92,59%
BRSRH134CALLR$ 13,3060,43% OTM 10 d.u.0,040.070,040000000.04AMERICANA5,63%
BRSRT134PUTR$ 13,3091,24% ITM 10 d.u.2,40-0.822,40000002,290.11EUROPÉIA86,48%
BRSRH139CALLR$ 13,8072,93% OTM 10 d.u.0,050.070,0500,0500,10000.05AMERICANA5,57%
BRSRH144CALLR$ 14,3068,54% OTM 10 d.u.0,020.040,0200,0100,01000.02AMERICANA2,59%
BRSRT153PUTR$ 15,30130,07% ITM 10 d.u.4,38-0.874,38000004,290.09EUROPÉIA91,61%
BRSRU100PUTR$ 9,5335,35% OTM 35 d.u.0,07-0.10,0700,0300,06000.07EUROPÉIA12,16%
BRSRI102CALLR$ 10,0879,91% ITM 35 d.u.1,870.691,87000000,930.94AMERICANA58,24%
BRSRU102PUTR$ 10,0835,07% OTM 35 d.u.0,16-0.190,1600,0600,12000.16EUROPÉIA22,72%
BRSRI107CALLR$ 10,5818,33% ATM 35 d.u.0,700.810,7000,4200,8400,430.27AMERICANA79,20%
BRSRU107PUTR$ 10,5827,09% ATM 35 d.u.0,19-0.270,1900,110,010,21000.19EUROPÉIA30,05%
BRSRI108CALLR$ 10,8319,82% ATM 35 d.u.0,540.690,5400,600,550,6500,180.36EUROPÉIA66,66%
BRSRU108PUTR$ 10,8324,83% ATM 35 d.u.0,24-0.340,240000000.24EUROPÉIA37,18%
BRSRI112CALLR$ 11,0821,65% ATM 35 d.u.0,420.570,4200,2600,52000.42AMERICANA54,18%
BRSRU112PUTR$ 11,0826,50% ATM 35 d.u.0,37-0.430,3700,4100,8100,070.3EUROPÉIA47,24%
BRSRI113CALLR$ 11,3322,84% ATM 35 d.u.0,320.470,3200,270,150,39000.32EUROPÉIA43,37%
BRSRU113PUTR$ 11,3327,29% ATM 35 d.u.0,51-0.520,51000000,320.19EUROPÉIA56,16%
BRSRI117CALLR$ 11,5821,17% ATM 35 d.u.0,200.360,2000,2000,39000.2AMERICANA32,62%
BRSRI118CALLR$ 11,8322,54% OTM 35 d.u.0,150.270,1500,150,100,19000.15EUROPÉIA24,76%
BRSRI122CALLR$ 12,0821,80% OTM 35 d.u.0,090.190,0900,090,030,14000.09AMERICANA16,86%
BRSRI123CALLR$ 12,3322,28% OTM 35 d.u.0,060.130,0600,140,070,20000.06EUROPÉIA11,75%
BRSRI127CALLR$ 12,5822,81% OTM 35 d.u.0,040.090,0400,050,010,09000.04AMERICANA8,10%
BRSRI132CALLR$ 13,0826,53% OTM 35 d.u.0,030.070,030000000.03AMERICANA5,38%
BRSRJ100CALLR$ 9,5328,74% ITM 55 d.u.1,810.911,81000001,480.33AMERICANA88,87%
BRSRV100PUTR$ 9,5323,97% OTM 55 d.u.0,03-0.050,030000000.03EUROPÉIA6,85%
BRSRJ993CALLR$ 9,9330,60% ITM 55 d.u.1,500.841,50000001,080.42AMERICANA80,21%
BRSRV993PUTR$ 9,9326,13% OTM 55 d.u.0,09-0.130,090000000.09EUROPÉIA15,45%
BRSRJ112CALLR$ 11,2814,49% ATM 55 d.u.0,320.540,320000000.32AMERICANA51,09%
BRSRV112PUTR$ 11,2815,74% ATM 55 d.u.0,30-0.460,30000000,270.03EUROPÉIA49,22%
BRSRJ117CALLR$ 11,7819,24% OTM 55 d.u.0,220.350,220000000.22AMERICANA31,51%
BRSRV117PUTR$ 11,78430,66% ITM 55 d.u.7,92-0.160,35000000,770EUROPÉIA84,74%