Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:22:28

Search Icon
INÍCIO/BRSR6

BRSR6 BANRISUL PNB

    • R$ 15,37

    -0,18 arrow -1,158%

    • R$ 15,55

      Máxima

    • R$ 15,25

      Mínima

    • 356.800,00

      Volume

    • 07/05/26, 12:21:56

      Último Negócio

    • R$ 15,55

      Abertura

    • R$ 5,48

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 33,44%

      IV (1a)

    • 32,64%

      EWMA (1a)

    • 1,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRSRR170PUTR$ 16,9415,00% ITM 30 d.u.1,33-0.941,3301,511,481,541.331,001,570EUROPÉIA94,59%
BRSRF147CALLR$ 14,6952,03% ATM 30 d.u.1,580.671,5801,191,171,2200,680.9AMERICANA59,81%
BRSRF159CALLR$ 15,6936,27% ATM 30 d.u.0,730.510,7300,590,570,6113.704,0000.73AMERICANA45,88%
BRSRF154CALLR$ 15,1935,73% ATM 30 d.u.0,970.610,9700,870,840,896.046,000,180.79AMERICANA56,34%
BRSRQ160PUTR$ 15,7543,23% ATM 6 d.u.0,60-0.610,6050,00%0,550,530,576.000,000,380.22EUROPÉIA63,80%
BRSRR169PUTR$ 16,6915,84% ITM 30 d.u.1,11-0.881,1101,311,281,342.794,001,320EUROPÉIA89,47%
BRSRR160PUTR$ 15,9429,20% ATM 30 d.u.0,80-0.560,80-3,614%0,820,790,841.116,000,570.23EUROPÉIA60,19%
BRSRQ165PUTR$ 16,2543,38% ITM 6 d.u.0,96-0.770,9641,176%0,930,900,95556,000,880.08EUROPÉIA79,36%
BRSRF180CALLR$ 17,9432,96% OTM 30 d.u.0,100.120,1000,080,070,08323,0000.1EUROPÉIA10,02%
BRSRR164PUTR$ 16,1931,40% ITM 30 d.u.1,00-0.611,008,696%0,970,940,99290,000,820.18EUROPÉIA65,21%
BRSRR135PUTR$ 13,4432,80% OTM 30 d.u.0,07-0.080,0700,090,080,09133,0000.07EUROPÉIA10,28%
BRSRR155PUTR$ 15,4426,13% ATM 30 d.u.0,47-0.430,4700,570,550,59100,000,070.4EUROPÉIA46,96%
BRSRR132PUTR$ 13,1933,10% OTM 30 d.u.0,05-0.060,0500,070,060,0710,0000.05EUROPÉIA7,81%
BRSRF132CALLR$ 13,1952,88% ITM 30 d.u.2,630.842,6302,422,342,4902,180.45AMERICANA79,73%
BRSRR184PUTR$ 18,1959,89% ITM 30 d.u.2,997-0.742,5302,622,542,6902,820EUROPÉIA80,06%
BRSRF160CALLR$ 15,9432,79% ATM 30 d.u.0,550.450,5500,480,460,5011.634,0000.55EUROPÉIA40,45%
BRSRQ155PUTR$ 15,4744,68% ATM 6 d.u.0,45-0.510,4545,161%0,390,370,401.680,000,100.35EUROPÉIA53,33%
BRSRR154PUTR$ 15,1932,44% ATM 30 d.u.0,49-0.380,4922,50%0,460,440,48980,0000.49EUROPÉIA42,56%
BRSRQ16PUTR$ 15,9737,35% ATM 6 d.u.0,70-0.720,7032,075%0,700,670,72934,000,600.1EUROPÉIA73,88%
BRSRR159PUTR$ 15,6933,48% ATM 30 d.u.0,75-0.490,7533,929%0,690,660,71820,000,320.43EUROPÉIA54,07%
BRSRR150PUTR$ 14,9433,88% ATM 30 d.u.0,42-0.330,4227,273%0,380,360,39420,0000.42EUROPÉIA37,57%
BRSRQ170PUTR$ 16,7530,45% ITM 6 d.u.1,34-0.961,34-3,597%1,381,321,44268,001,380EUROPÉIA96,31%
BRSRF187CALLR$ 18,6933,53% OTM 30 d.u.0,050.070,0500,050,040,0510,0000.05AMERICANA5,32%
BRSRE150CALLR$ 14,9757,69% ATM 6 d.u.0,790.650,7900,640,610,6600,400.39AMERICANA61,28%
BRSRE170CALLR$ 16,7544,33% OTM 6 d.u.0,060.120,0600,050,040,05000.06AMERICANA10,64%
BRSRE169CALLR$ 16,9746,83% OTM 6 d.u.0,050.10,0500,040,030,04000.05AMERICANA8,63%
BRSRF135CALLR$ 13,4497,93% ITM 30 d.u.3,170.733,1702,202,122,2701,931.24EUROPÉIA60,79%
BRSRF137CALLR$ 13,6962,81% ITM 30 d.u.2,410.762,4101,981,902,0501,680.73AMERICANA69,05%
BRSRR179PUTR$ 17,6934,86% ITM 30 d.u.2,20-0.842,2002,162,082,2402,320EUROPÉIA86,44%
BRSRF197CALLR$ 19,6946,35% OTM 30 d.u.0,090.090,0900,030,020,03000.09AMERICANA6,28%
BRSRF140CALLR$ 13,9429,21% ITM 30 d.u.1,740.881,74-17,143%1,761,681,846.052,001,430.31EUROPÉIA85,82%
BRSRQ150PUTR$ 14,9732,41% ATM 6 d.u.0,13-0.270,1300,190,170,201.000,0000.13EUROPÉIA28,63%
BRSRF164CALLR$ 16,1931,96% OTM 30 d.u.0,440.390,4400,380,360,40858,0000.44AMERICANA34,97%
BRSRF170CALLR$ 16,9431,07% OTM 30 d.u.0,220.240,2200,190,170,20522,0000.22EUROPÉIA20,71%
BRSRE155CALLR$ 15,4755,48% ATM 6 d.u.0,500.50,5000,340,320,36500,0000.5AMERICANA46,72%
BRSRR142PUTR$ 14,1931,75% OTM 30 d.u.0,17-0.180,1700,190,170,20221,0000.17EUROPÉIA20,74%
BRSRF179CALLR$ 17,6931,49% OTM 30 d.u.0,110.140,1100,090,080,1077,0000.11AMERICANA11,40%
BRSRR147PUTR$ 14,6932,53% ATM 30 d.u.0,31-0.280,3129,167%0,300,280,3262,0000.31EUROPÉIA31,38%
BRSRF169CALLR$ 16,6932,39% OTM 30 d.u.0,300.290,3000,240,220,2530,0000.3AMERICANA25,64%
BRSRE165CALLR$ 16,2540,48% OTM 6 d.u.0,110.210,11-26,667%0,090,080,1022,0000.11AMERICANA19,13%
BRSRR137PUTR$ 13,6930,82% OTM 30 d.u.0,08-0.10,0800,110,100,128,0000.08EUROPÉIA11,89%
BRSRE174CALLR$ 17,4746,78% OTM 6 d.u.0,020.050,0200,020,010,022,0000.02AMERICANA3,86%
BRSRE18CALLR$ 18,0249,80% OTM 6 d.u.0,010.020,01-50,00%0,020,010,021,0000.01EUROPÉIA1,93%
BRSRQ135PUTR$ 13,4755,43% OTM 6 d.u.0,03-0.050,0300,020,010,02000.03EUROPÉIA6,23%
BRSRE142CALLR$ 14,22150,02% ITM 6 d.u.2,040.682,0401,241,171,3101,150.89EUROPÉIA59,23%
BRSRE17CALLR$ 17,5265,25% OTM 6 d.u.0,080.110,0800,020,010,02000.08EUROPÉIA9,34%
BRSRE179CALLR$ 17,9755,08% OTM 6 d.u.0,020.040,0200,020,010,02000.02AMERICANA3,25%
BRSRF142CALLR$ 14,1937,37% ITM 30 d.u.1,650.791,6501,561,481,6301,180.47AMERICANA75,02%
BRSRR174PUTR$ 17,1932,42% ITM 30 d.u.1,75-0.791,7501,721,641,8001,820EUROPÉIA82,07%
BRSRV235PUTR$ 23,2527,29% ITM 363 d.u.4,72-0.74,72000029.210,007,880EUROPÉIA80,39%