Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/BRSR6

BRSR6 BANRISUL PNB

    • R$ 11,87

    0,41 arrow +3,584%

    • R$ 11,93

      Máxima

    • R$ 11,49

      Mínima

    • 968.900,00

      Volume

    • 16/06/25, 17:49:18

      Último Negócio

    • R$ 11,49

      Abertura

    • R$ 11,42

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 32,01%

      IV (1a)

    • 25,42%

      EWMA (1a)

    • 0,83

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRSRF1CALLR$ 10,1020,23% ITM 254 d.u.3,080.943,0810,00%00047.258,001,771.31EUROPÉIA90,96%
BRSRF5CALLR$ 14,1019,15% OTM 254 d.u.0,700.450,7020,69%0,730,211,2510.525,0000.7EUROPÉIA37,83%
BRSRH112CALLR$ 10,8028,47% ITM 42 d.u.1,410.851,414,444%0004.084,001,070.34AMERICANA82,67%
BRSRF100CALLR$ 9,53168,62% ITM 2 d.u.2,400.942,4020,00%0001.680,002,340.06AMERICANA91,82%
BRSRG123CALLR$ 12,0328,00% ATM 22 d.u.0,380.510,38111,111%0001.609,0000.38AMERICANA47,37%
BRSRR128PUTR$ 12,5355,24% ITM 2 d.u.0,69-0.850,69-28,125%0001.380,000,660.03EUROPÉIA86,50%
BRSRH119CALLR$ 11,8025,80% ATM 42 d.u.0,670.620,6700001.112,000,070.6AMERICANA58,28%
BRSRS123PUTR$ 12,0335,56% ATM 22 d.u.0,51-0.490,51-13,559%0001.020,000,160.35EUROPÉIA52,87%
BRSRF115CALLR$ 11,2848,78% ITM 2 d.u.0,630.890,6357,50%0,040,080880,000,590.04EUROPÉIA88,01%
BRSRG128CALLR$ 12,5326,13% OTM 22 d.u.0,170.30,1788,889%0,110,050,17872,0000.17AMERICANA27,68%
BRSRH124CALLR$ 12,3024,59% ATM 42 d.u.0,400.460,40-33,333%000533,0000.4AMERICANA42,51%
BRSRF123CALLR$ 12,0340,97% ATM 2 d.u.0,110.370,1157,143%0,010,020448,0000.11AMERICANA36,06%
BRSRF128CALLR$ 12,5344,37% OTM 2 d.u.0,020.090,02100,00%0,0300,05244,0000.02AMERICANA8,65%
BRSRG124CALLR$ 12,2820,17% ATM 22 d.u.0,170.360,1721,429%0,1800,35127,0000.17EUROPÉIA34,12%
BRSRG138CALLR$ 13,5329,00% OTM 22 d.u.0,040.090,04-60,00%0,0600,12119,0000.04AMERICANA7,52%
BRSRS114PUTR$ 11,2827,60% OTM 22 d.u.0,12-0.210,12-42,857%00060,0000.12EUROPÉIA23,47%
BRSRT114PUTR$ 11,3023,72% OTM 42 d.u.0,15-0.220,15000015,0000.15EUROPÉIA24,71%
BRSRG133CALLR$ 13,0328,35% OTM 22 d.u.0,090.170,09125,00%0,140,020,269,0000.09AMERICANA15,40%
BRSRR118PUTR$ 11,5347,70% ATM 2 d.u.0,07-0.230,07-75,862%0,1800,367,0000.07EUROPÉIA24,61%
BRSRR980PUTR$ 9,33181,30% OTM 2 d.u.0,05-0.060,050000000.05EUROPÉIA7,83%
BRSRR990PUTR$ 9,43129,00% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,54%
BRSRR100PUTR$ 9,53123,91% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,60%
BRSRF105CALLR$ 10,03205,05% ITM 2 d.u.2,040.852,04000001,840.2AMERICANA79,85%
BRSRR105PUTR$ 10,03188,66% OTM 2 d.u.0,15-0.140,150000000.15EUROPÉIA17,77%
BRSRF108CALLR$ 10,53171,81% ITM 2 d.u.1,560.811,56000001,340.22AMERICANA76,20%
BRSRR108PUTR$ 10,53111,41% OTM 2 d.u.0,06-0.10,0600,0500,10000.06EUROPÉIA12,15%
BRSRR110PUTR$ 10,7895,31% OTM 2 d.u.0,06-0.120,060000000.06EUROPÉIA13,48%
BRSRR113PUTR$ 11,0369,73% OTM 2 d.u.0,04-0.110,040000000.04EUROPÉIA12,16%
BRSRR115PUTR$ 11,2837,56% OTM 2 d.u.0,01-0.060,0100,010,010000.01EUROPÉIA6,20%
BRSRR123PUTR$ 12,0375,59% ATM 2 d.u.0,40-0.560,4000,080,15000,160.24EUROPÉIA58,60%
BRSRF133CALLR$ 13,0358,52% OTM 2 d.u.0,010.040,0100,0800,15000.01AMERICANA3,63%
BRSRR133PUTR$ 13,03178,37% ITM 2 d.u.1,49-0.691,49000001,160.33EUROPÉIA74,53%
BRSRF138CALLR$ 13,5377,30% OTM 2 d.u.0,010.030,0100,2300,45000.01AMERICANA2,74%
BRSRR138PUTR$ 13,53148,35% ITM 2 d.u.1,79-0.821,79000001,660.13EUROPÉIA85,28%
BRSRG990CALLR$ 9,4388,55% ITM 22 d.u.2,810.852,81000002,440.37EUROPÉIA78,59%
BRSRS990PUTR$ 9,4356,97% OTM 22 d.u.0,06-0.060,060000000.06EUROPÉIA8,85%
BRSRS100PUTR$ 9,5338,87% OTM 22 d.u.0,01-0.020,0100,1300,25000.01EUROPÉIA2,54%
BRSRS102PUTR$ 9,7850,10% OTM 22 d.u.0,06-0.070,0600,0300,05000.06EUROPÉIA9,49%
BRSRS103PUTR$ 10,0331,37% OTM 22 d.u.0,01-0.020,0100,0800,15000.01EUROPÉIA2,91%
BRSRG108CALLR$ 10,5353,62% ITM 22 d.u.1,660.821,66000001,340.32AMERICANA77,29%
BRSRS108PUTR$ 10,5329,95% OTM 22 d.u.0,03-0.060,0300,1000,20000.03EUROPÉIA7,52%
BRSRS109PUTR$ 10,7833,74% OTM 22 d.u.0,08-0.130,0800,0600,12000.08EUROPÉIA15,15%
BRSRS113PUTR$ 11,0335,36% OTM 22 d.u.0,14-0.190,1400,130,050,20000.14EUROPÉIA22,40%
BRSRS118PUTR$ 11,5329,33% ATM 22 d.u.0,21-0.310,210000000.21EUROPÉIA33,62%
BRSRS124PUTR$ 12,2816,20% ATM 22 d.u.0,39-0.670,39000000,410EUROPÉIA69,02%
BRSRS128PUTR$ 12,5357,77% ITM 22 d.u.1,11-0.571,11000000,660.45EUROPÉIA63,15%
BRSRG134CALLR$ 13,2825,61% OTM 22 d.u.0,040.10,0400,010,010000.04EUROPÉIA8,51%
BRSRS138PUTR$ 13,53113,56% ITM 22 d.u.2,54-0.572,54000001,660.88EUROPÉIA69,99%
BRSRT100PUTR$ 9,8131,89% OTM 42 d.u.0,03-0.040,030000000.03EUROPÉIA5,87%
BRSRT104PUTR$ 10,3040,18% OTM 42 d.u.0,15-0.140,150000000.15EUROPÉIA18,01%