Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/BRSR6

BRSR6 BANRISUL PNB

    • R$ 13,71

    -0,67 arrow -4,659%

    • R$ 14,40

      Máxima

    • R$ 13,59

      Mínima

    • 5.215.400,00

      Volume

    • 19/06/26, 18:39:57

      Último Negócio

    • R$ 14,40

      Abertura

    • R$ 72,40

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 35,45%

      IV (1a)

    • 30,16%

      EWMA (1a)

    • 1,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRSRS154PUTR$ 15,3230,95% ITM 20 d.u.1,53-0.871,53155,00%000246.248,001,610EUROPÉIA88,47%
BRSRB157CALLR$ 14,1428,92% ATM 168 d.u.1,660.641,66-56,316%00080.503,0001.66EUROPÉIA54,71%
BRSRS137PUTR$ 13,5729,24% ATM 20 d.u.0,32-0.390,32220,00%0,330,060,6038.002,0000.32EUROPÉIA41,73%
BRSRH144CALLR$ 14,0137,68% ATM 45 d.u.0,880.540,88-12,871%00022.280,0000.88AMERICANA47,22%
BRSRS145PUTR$ 14,5725,18% ITM 20 d.u.0,85-0.750,85102,381%0,200,40019.533,000,860EUROPÉIA77,27%
BRSRT164PUTR$ 16,0128,89% ITM 45 d.u.2,06-0.852,0649,275%00018.951,002,300EUROPÉIA87,31%
BRSRG132CALLR$ 13,0730,99% ATM 20 d.u.0,950.760,95-37,50%00016.163,000,640.31AMERICANA73,31%
BRSRS160PUTR$ 15,9459,29% ITM 20 d.u.2,341-0.782,0053,846%00015.975,002,230EUROPÉIA82,23%
BRSRT139PUTR$ 13,5129,30% ATM 45 d.u.0,44-0.360,4491,304%0,040,08014.367,0000.44EUROPÉIA40,35%
BRSRS150PUTR$ 15,0728,26% ITM 20 d.u.1,29-0.851,2972,00%00013.141,001,360EUROPÉIA86,40%
BRSRS132PUTR$ 13,0728,79% ATM 20 d.u.0,15-0.220,15275,00%0,140,030,2510.340,0000.15EUROPÉIA24,95%
BRSRT149PUTR$ 14,5128,56% ITM 45 d.u.0,93-0.590,9382,353%0,050,10010.228,000,800.13EUROPÉIA63,23%
BRSRG145CALLR$ 14,5725,22% OTM 20 d.u.0,140.250,14-65,00%0007.707,0000.14AMERICANA22,76%
BRSRG142CALLR$ 14,0725,67% ATM 20 d.u.0,300.430,30-55,882%0004.802,0000.3AMERICANA40,06%
BRSRT134PUTR$ 13,0128,72% OTM 45 d.u.0,26-0.250,2685,714%0,1500,304.314,0000.26EUROPÉIA28,69%
BRSRG15CALLR$ 14,8225,99% OTM 20 d.u.0,100.190,10-62,963%0,030,0503.074,0000.1EUROPÉIA16,88%
BRSRN157PUTR$ 14,1430,91% ATM 168 d.u.1,00-0.361,0017,647%0002.000,000,430.57EUROPÉIA46,22%
BRSRS127PUTR$ 12,5731,46% OTM 20 d.u.0,08-0.130,08166,667%0,110,080,131.929,0000.08EUROPÉIA14,65%
BRSRT129PUTR$ 12,5131,16% OTM 45 d.u.0,18-0.170,1800,100,010,191.830,0000.18EUROPÉIA21,01%
BRSRS142PUTR$ 14,0727,28% ATM 20 d.u.0,54-0.570,54145,455%0001.642,000,360.18EUROPÉIA59,54%
BRSRO160PUTR$ 14,3828,12% ATM 188 d.u.0,99-0.370,9900,250,5001.485,000,670.32EUROPÉIA46,75%
BRSRG154CALLR$ 15,3232,44% OTM 20 d.u.0,090.150,09-47,059%0,020,0401.422,0000.09EUROPÉIA12,56%
BRSRT144PUTR$ 14,0128,63% ATM 45 d.u.0,65-0.470,6585,714%000924,000,300.35EUROPÉIA51,89%
BRSRT147PUTR$ 14,7625,25% ITM 45 d.u.1,02-0.661,020000402,001,050EUROPÉIA70,11%
BRSRS15PUTR$ 14,8225,22% ITM 20 d.u.1,05-0.821,05114,286%000303,001,110EUROPÉIA83,79%
BRSRG155CALLR$ 15,5728,89% OTM 20 d.u.0,040.080,04-63,636%0,020,030252,0000.04AMERICANA6,98%
BRSRC160CALLR$ 14,3840,82% ATM 188 d.u.2,220.622,2200,501,000222,0002.22EUROPÉIA48,54%
BRSRG150CALLR$ 15,0724,10% OTM 20 d.u.0,050.110,05-82,759%0,6101,21206,0000.05AMERICANA10,11%
BRSRH169CALLR$ 16,5129,17% OTM 45 d.u.0,080.10,08-46,667%000198,0000.08AMERICANA8,37%
BRSRH147CALLR$ 14,7631,32% OTM 45 d.u.0,440.380,440000124,0000.44EUROPÉIA32,70%
BRSRS122PUTR$ 12,0733,74% OTM 20 d.u.0,04-0.070,04100,00%0,0400,0740,0000.04EUROPÉIA8,06%
BRSRT124PUTR$ 12,0132,34% OTM 45 d.u.0,11-0.110,11120,00%0,0600,1211,0000.11EUROPÉIA14,23%
BRSRG160CALLR$ 15,9433,16% OTM 20 d.u.0,040.070,04-33,333%0,050,010,094,0000.04AMERICANA6,07%
BRSRG165CALLR$ 16,5734,94% OTM 20 d.u.0,020.040,0200,0100,024,0000.02AMERICANA3,08%
BRSRG987CALLR$ 9,69213,90% ITM 20 d.u.5,270.815,27000004,021.25EUROPÉIA61,47%
BRSRG117CALLR$ 11,57138,05% ITM 20 d.u.3,270.743,27000002,141.13AMERICANA60,58%
BRSRG122CALLR$ 12,07100,33% ITM 20 d.u.2,490.742,49000001,640.85AMERICANA63,53%
BRSRG137CALLR$ 13,5766,60% ATM 20 d.u.1,160.581,16000000,141.02AMERICANA50,63%
BRSRS165PUTR$ 16,5751,02% ITM 20 d.u.2,80-0.882,00000002,860EUROPÉIA90,63%
BRSRG172CALLR$ 17,0752,47% OTM 20 d.u.0,080.090,0800,0100,01000.08AMERICANA6,85%
BRSRG177CALLR$ 17,5743,94% OTM 20 d.u.0,020.030,0200,0600,12000.02AMERICANA2,37%
BRSRG182CALLR$ 18,0748,13% OTM 20 d.u.0,020.030,020000000.02AMERICANA2,13%
BRSRS182PUTR$ 18,07144,73% ITM 20 d.u.5,152-0.673,22000004,360EUROPÉIA80,39%
BRSRG202CALLR$ 19,8465,68% OTM 20 d.u.0,030.030,0300,0100,02000.03EUROPÉIA2,10%
BRSRH78CALLR$ 5,51250,28% ITM 45 d.u.9,190.929,19000008,200.99AMERICANA63,87%
BRSRT78PUTR$ 5,51108,78% OTM 45 d.u.0,03-0.010,030000000.03EUROPÉIA3,56%
BRSRH104CALLR$ 10,01217,49% ITM 45 d.u.6,380.86,38000003,702.68AMERICANA46,33%
BRSRH109CALLR$ 10,51150,32% ITM 45 d.u.5,000.785,00000003,201.8AMERICANA55,46%
BRSRH114CALLR$ 11,01148,87% ITM 45 d.u.4,710.764,71000002,702.01AMERICANA52,83%
BRSRH119CALLR$ 11,51305,51% ITM 45 d.u.7,300.797,30000002,205.1AMERICANA31,13%