Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/BRSR6

BRSR6 BANRISUL PNB

    • R$ 10,84

    -0,30 arrow -2,693%

    • R$ 11,14

      Máxima

    • R$ 10,73

      Mínima

    • 3.533.400,00

      Volume

    • 13/05/24, 17:59:40

      Último Negócio

    • R$ 11,09

      Abertura

    • R$ 38,60

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 25,36%

      IV (1a)

    • 27,50%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRSRQ130PUTR$ 12,7288,48% ITM 4 d.u.1,90-0.911,9020,253%0,621,24011.519,001,880.02EUROPÉIA92,95%
BRSRR110PUTR$ 10,8231,64% ATM 28 d.u.0,37-0.420,3768,182%0,530,100,957.119,0000.37EUROPÉIA45,95%
BRSRR130PUTR$ 12,8232,31% ITM 28 d.u.1,84-0.911,8415,00%0006.475,001,980EUROPÉIA93,02%
BRSRS125PUTR$ 12,5724,64% ITM 48 d.u.1,50-0.861,5015,385%0,030,0505.750,001,730EUROPÉIA88,50%
BRSRS135PUTR$ 13,0728,94% ITM 48 d.u.1,98-0.891,9814,451%1,650,802,495.655,002,230EUROPÉIA91,12%
BRSRR105PUTR$ 10,5734,10% ATM 28 d.u.0,30-0.340,30100,00%0,210,040,375.331,0000.3EUROPÉIA38,51%
BRSRL120CALLR$ 12,0018,19% OTM 157 d.u.0,520.470,5200002.688,0000.52EUROPÉIA41,46%
BRSRL146CALLR$ 14,3217,27% OTM 409 d.u.0,650.420,65-18,75%2,830,665,002.674,0000.65AMERICANA33,85%
BRSRS110PUTR$ 11,0726,56% ATM 48 d.u.0,48-0.460,4817,073%0,320,020,622.400,000,230.25EUROPÉIA51,02%
BRSRL105CALLR$ 10,5017,86% ATM 157 d.u.1,330.811,3300002.233,000,340.99EUROPÉIA76,74%
BRSRX110PUTR$ 11,0026,84% ATM 157 d.u.0,58-0.340,585,455%0,630,500,751.530,000,160.42EUROPÉIA41,79%
BRSRR11PUTR$ 11,0725,13% ATM 28 d.u.0,40-0.510,4042,857%1,570,133,001.305,000,230.17EUROPÉIA54,78%
BRSRA125CALLR$ 12,0722,04% OTM 173 d.u.0,700.50,70-6,667%0,830,501,151.204,0000.7AMERICANA42,42%
BRSRQ135PUTR$ 13,2299,30% ITM 4 d.u.2,39-0.932,3931,319%0,571,150683,002,380.01EUROPÉIA94,87%
BRSRQ102PUTR$ 10,2261,45% OTM 4 d.u.0,10-0.20,1000,0800,15600,0000.1EUROPÉIA22,70%
BRSRL135CALLR$ 13,5021,12% OTM 157 d.u.0,220.230,220000484,0000.22EUROPÉIA18,04%
BRSRR120PUTR$ 11,8222,92% ITM 28 d.u.0,89-0.820,8927,143%000431,000,980EUROPÉIA83,69%
BRSRF130CALLR$ 12,8234,96% OTM 28 d.u.0,060.10,0620,00%0,0600,12386,0000.06AMERICANA8,47%
BRSRQ140PUTR$ 13,72107,43% ITM 4 d.u.2,88-0.952,8851,579%000288,002,880EUROPÉIA96,35%
BRSRR140PUTR$ 13,8242,37% ITM 28 d.u.2,82-0.942,820000282,002,980EUROPÉIA95,43%
BRSRQ119PUTR$ 11,7254,44% ITM 4 d.u.0,908-0.860,8588,889%0,050,100255,000,880EUROPÉIA87,33%
BRSRR135PUTR$ 13,3237,61% ITM 28 d.u.2,33-0.932,330000233,002,480EUROPÉIA94,42%
BRSRE102CALLR$ 10,2291,49% ITM 4 d.u.0,870.720,870000168,000,620.25AMERICANA68,13%
BRSRL191CALLR$ 18,8223,71% OTM 409 d.u.0,250.160,25-13,793%0,6201,23125,0000.25AMERICANA10,04%
BRSRL110CALLR$ 11,0023,11% ATM 157 d.u.1,160.681,160000116,0001.16EUROPÉIA60,74%
BRSRF120CALLR$ 11,8224,99% OTM 28 d.u.0,100.20,10-67,742%0,1300,26100,0000.1AMERICANA18,21%
BRSRL115CALLR$ 11,5023,65% OTM 157 d.u.0,920.580,92000092,0000.92EUROPÉIA50,96%
BRSRS105PUTR$ 10,5724,80% ATM 48 d.u.0,24-0.30,24000072,0000.24EUROPÉIA34,18%
BRSRF110CALLR$ 10,8224,88% ATM 28 d.u.0,450.590,45-23,729%0,080,16045,000,020.43AMERICANA56,16%
BRSRE130CALLR$ 12,7265,14% OTM 4 d.u.0,010.030,01-50,00%0,1300,2538,0000.01AMERICANA2,47%
BRSRE119CALLR$ 11,7241,92% OTM 4 d.u.0,020.080,02-71,429%00021,0000.02AMERICANA7,14%
BRSRF137CALLR$ 13,5735,02% OTM 28 d.u.0,020.040,02-85,714%0,0400,0810,0000.02EUROPÉIA3,15%
BRSRS100PUTR$ 10,0723,93% OTM 48 d.u.0,10-0.160,1000,160,010,3010,0000.1EUROPÉIA18,67%
BRSRE135CALLR$ 13,22148,82% OTM 4 d.u.0,170.170,170000000.17AMERICANA12,69%
BRSRE140CALLR$ 13,72150,14% OTM 4 d.u.0,120.130,120000000.12AMERICANA9,19%
BRSRE145CALLR$ 14,22113,10% OTM 4 d.u.0,020.030,020000000.02AMERICANA2,49%
BRSRE150CALLR$ 14,72124,71% OTM 4 d.u.0,020.030,0200,1500,30000.02AMERICANA2,21%
BRSRE155CALLR$ 15,22122,40% OTM 4 d.u.0,010.020,0100,0100,01000.01AMERICANA1,18%
BRSRE160CALLR$ 15,72146,24% OTM 4 d.u.0,020.030,0200,0100,02000.02AMERICANA1,79%
BRSRR952PUTR$ 9,5223,45% OTM 28 d.u.0,01-0.030,0100,060,010,10000.01EUROPÉIA3,54%
BRSRR100PUTR$ 10,0719,99% OTM 28 d.u.0,03-0.090,030000000.03EUROPÉIA9,87%
BRSRF115CALLR$ 11,5730,21% OTM 28 d.u.0,220.330,220000000.22EUROPÉIA28,97%
BRSRF12CALLR$ 12,0740,26% OTM 28 d.u.0,220.270,2200,140,050,22000.22EUROPÉIA22,35%
BRSRF125CALLR$ 12,5742,30% OTM 28 d.u.0,150.190,1500,0700,13000.15EUROPÉIA15,43%
BRSRF132CALLR$ 13,0739,64% OTM 28 d.u.0,070.110,0700,0300,06000.07EUROPÉIA8,49%
BRSRF135CALLR$ 13,3239,34% OTM 28 d.u.0,050.080,0500,0300,05000.05AMERICANA6,34%
BRSRR137PUTR$ 13,57130,86% ITM 28 d.u.3,591-0.60,87000002,730EUROPÉIA75,80%
BRSRF140CALLR$ 13,8250,16% OTM 28 d.u.0,080.10,080000000.08AMERICANA7,35%
BRSRR160PUTR$ 15,8227,27% ITM 28 d.u.4,753-14,30000004,980EUROPÉIA100,00%
BRSRG120CALLR$ 12,0724,36% OTM 48 d.u.0,150.230,150000000.15EUROPÉIA20,30%