Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/BRSR6

BRSR6 BANRISUL PNB

    • R$ 14,79

    0,12 arrow +0,83%

    • R$ 14,89

      Máxima

    • R$ 14,61

      Mínima

    • 1.638.700,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 14,66

      Abertura

    • R$ 24,25

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 27,36%

      IV (1a)

    • 24,66%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRSRB157CALLR$ 14,9421,59% ATM 293 d.u.2,480.762,483,766%000120.426,0002.48EUROPÉIA68,77%
BRSRA125CALLR$ 12,2440,10% ITM 19 d.u.2,690.972,6949,444%00032.804,002,550.14AMERICANA96,02%
BRSRL12CALLR$ 11,98142,42% ITM 3 d.u.2,910.932,9163,483%00022.658,002,810.1EUROPÉIA90,12%
BRSRB15CALLR$ 15,4422,44% ATM 44 d.u.0,420.430,4210,526%00022.377,0000.42AMERICANA39,61%
BRSRB137CALLR$ 13,4426,95% ITM 44 d.u.1,770.871,774,118%00019.733,001,350.42AMERICANA84,02%
BRSRN15PUTR$ 15,4423,94% ATM 44 d.u.0,76-0.560,76000019.656,000,650.11EUROPÉIA59,99%
BRSRA143CALLR$ 13,9922,25% ITM 19 d.u.1,000.861,0012,36%00015.300,000,800.2EUROPÉIA85,09%
BRSRA110CALLR$ 10,4968,73% ITM 19 d.u.4,430.984,4390,129%0005.759,004,300.13EUROPÉIA96,23%
BRSRM145PUTR$ 14,2423,96% ATM 19 d.u.0,13-0.220,13-13,333%0,2800,555.200,0000.13EUROPÉIA24,44%
BRSRF5CALLR$ 13,5627,29% ITM 125 d.u.2,400.812,406,195%0,130,2505.023,001,231.17EUROPÉIA75,52%
BRSRL137CALLR$ 13,2362,64% ITM 3 d.u.1,600.951,6033,333%0004.749,001,560.04AMERICANA94,73%
BRSRA107CALLR$ 10,2440,53% ITM 19 d.u.4,6514,6580,233%0004.651,004,550.1AMERICANA99,96%
BRSRL152CALLR$ 14,7328,93% ATM 3 d.u.0,230.580,2364,286%0,010,0103.291,000,060.17AMERICANA56,44%
BRSRB147CALLR$ 14,4422,77% ATM 44 d.u.0,950.70,9511,765%0003.125,000,350.6AMERICANA67,10%
BRSRA135CALLR$ 13,2438,21% ITM 19 d.u.1,770.891,777,927%0,080,1503.008,001,550.22AMERICANA86,35%
BRSRL147CALLR$ 14,2343,90% ATM 3 d.u.0,660.810,6626,923%0002.640,000,560.1AMERICANA79,22%
BRSRL142CALLR$ 13,7369,24% ITM 3 d.u.1,170.851,1727,174%0002.323,001,060.11AMERICANA83,32%
BRSRB127CALLR$ 12,4426,03% ITM 44 d.u.2,650.972,6500001.325,002,350.3AMERICANA95,95%
BRSRB162CALLR$ 15,9423,02% OTM 44 d.u.0,270.310,278,00%0001.304,0000.27AMERICANA27,74%
BRSRA140CALLR$ 13,7436,02% ITM 19 d.u.1,340.811,3417,544%0,010,0101.044,001,050.29AMERICANA78,64%
BRSRA155CALLR$ 15,2423,34% ATM 19 d.u.0,250.390,2538,889%0,1400,291.000,0000.25AMERICANA36,44%
BRSRA145CALLR$ 14,2424,05% ATM 19 d.u.0,820.770,8213,889%000932,000,550.27AMERICANA75,47%
BRSRM150PUTR$ 14,7421,01% ATM 19 d.u.0,25-0.40,25-30,556%000916,0000.25EUROPÉIA42,08%
BRSRA150CALLR$ 14,7423,31% ATM 19 d.u.0,480.590,4820,00%0,3200,63738,000,050.43AMERICANA56,91%
BRSRB152CALLR$ 14,9422,56% ATM 44 d.u.0,650.570,650000467,0000.65AMERICANA53,45%
BRSRC210CALLR$ 20,1817,58% OTM 313 d.u.0,400.250,40-60,00%0,200,400400,0000.4EUROPÉIA19,49%
BRSRN147PUTR$ 14,4423,89% ATM 44 d.u.0,30-0.30,30-3,226%00099,0000.3EUROPÉIA33,82%
BRSRN152PUTR$ 14,9421,95% ATM 44 d.u.0,45-0.430,45-11,765%00091,000,150.3EUROPÉIA46,35%
BRSRX15PUTR$ 15,48130,60% ATM 3 d.u.1,233-0.590,65-40,909%00065,000,690EUROPÉIA64,82%
BRSRM143PUTR$ 13,9922,97% OTM 19 d.u.0,07-0.140,07-74,074%00055,0000.07EUROPÉIA15,73%
BRSRX147PUTR$ 14,2328,16% ATM 3 d.u.0,02-0.090,02-60,00%00040,0000.02EUROPÉIA9,83%
BRSRN132PUTR$ 12,9429,30% OTM 44 d.u.0,08-0.090,08000040,0000.08EUROPÉIA11,21%
BRSRB167CALLR$ 16,4421,92% OTM 44 d.u.0,140.190,1400,1800,3629,0000.14AMERICANA17,04%
BRSRM140PUTR$ 13,7425,93% OTM 19 d.u.0,06-0.110,06-53,846%00018,0000.06EUROPÉIA12,79%
BRSRA160CALLR$ 15,7423,07% OTM 19 d.u.0,110.210,1110,00%0,0600,1111,0000.11AMERICANA19,50%
BRSRN137PUTR$ 13,4425,53% OTM 44 d.u.0,10-0.120,10-23,077%00010,0000.1EUROPÉIA14,54%
BRSRM138PUTR$ 13,4926,92% OTM 19 d.u.0,04-0.080,04-20,00%0008,0000.04EUROPÉIA9,00%
BRSRL157CALLR$ 15,2326,76% ATM 3 d.u.0,040.170,0433,333%0,0300,064,0000.04AMERICANA16,71%
BRSRA165CALLR$ 16,2422,72% OTM 19 d.u.0,040.090,0400004,0000.04AMERICANA8,48%
BRSRL15CALLR$ 15,4829,84% ATM 3 d.u.0,020.090,02-33,333%0002,0000.02EUROPÉIA8,54%
BRSRX967PUTR$ 9,13215,98% OTM 3 d.u.0,02-0.010,0200,0100,01000.02EUROPÉIA2,65%
BRSRX102PUTR$ 9,73252,09% OTM 3 d.u.0,09-0.050,090000000.09EUROPÉIA8,22%
BRSRX107PUTR$ 10,23390,75% OTM 3 d.u.0,55-0.140,550000000.55EUROPÉIA25,62%
BRSRX110PUTR$ 10,48189,54% OTM 3 d.u.0,05-0.040,050000000.05EUROPÉIA5,82%
BRSRX112PUTR$ 10,73178,69% OTM 3 d.u.0,05-0.040,050000000.05EUROPÉIA5,98%
BRSRX11PUTR$ 10,98127,71% OTM 3 d.u.0,01-0.010,010000000.01EUROPÉIA1,88%
BRSRX117PUTR$ 11,23119,25% OTM 3 d.u.0,01-0.010,010000000.01EUROPÉIA1,95%
BRSRX116PUTR$ 11,48123,72% OTM 3 d.u.0,02-0.030,0200,0100,01000.02EUROPÉIA3,43%
BRSRX122PUTR$ 11,73130,73% OTM 3 d.u.0,04-0.040,040000000.04EUROPÉIA5,88%
BRSRX127PUTR$ 12,2386,60% OTM 3 d.u.0,01-0.020,010000000.01EUROPÉIA2,38%