Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/BRSR6

BRSR6 BANRISUL PNB

    • R$ 11,13

    0,24 arrow +2,204%

    • R$ 11,20

      Máxima

    • R$ 10,89

      Mínima

    • 1.420.300,00

      Volume

    • 19/03/25, 17:55:34

      Último Negócio

    • R$ 10,93

      Abertura

    • R$ 15,73

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 27,68%

      IV (1a)

    • 23,00%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BRSRF1CALLR$ 10,3822,12% ITM 314 d.u.2,530.862,532,429%00029.095,000,751.78EUROPÉIA79,26%
BRSRC110CALLR$ 10,8156,64% ATM 1 d.u.0,370.80,37184,615%0,030,0606.300,000,320.05AMERICANA79,23%
BRSRF5CALLR$ 14,3819,17% OTM 314 d.u.0,540.370,548,00%1,2002,406.210,0000.54EUROPÉIA29,21%
BRSRD112CALLR$ 11,0621,63% ATM 20 d.u.0,370.620,3760,87%0,090,1704.422,000,070.3EUROPÉIA59,58%
BRSRE115CALLR$ 11,3120,92% ATM 38 d.u.0,380.530,3831,034%0002.726,0000.38AMERICANA50,13%
BRSRC102CALLR$ 10,0699,71% ITM 1 d.u.1,090.951,0921,111%0,050,1002.230,001,070.02EUROPÉIA94,36%
BRSRD105CALLR$ 10,3122,01% ITM 20 d.u.0,950.920,9514,458%0,6001,201.930,000,820.13AMERICANA91,46%
BRSRD115CALLR$ 11,3120,79% ATM 20 d.u.0,230.470,2327,778%0001.188,0000.23AMERICANA44,94%
BRSRC112CALLR$ 11,0646,15% ATM 1 d.u.0,170.60,1741,667%000872,000,070.1EUROPÉIA58,72%
BRSRP107PUTR$ 10,5622,80% OTM 20 d.u.0,06-0.160,06-33,333%00060,0000.06EUROPÉIA17,18%
BRSRD125CALLR$ 12,3123,42% OTM 20 d.u.0,030.090,03000030,0000.03AMERICANA8,01%
BRSRQ112PUTR$ 11,0625,12% ATM 38 d.u.0,30-0.380,30000030,0000.3EUROPÉIA41,41%
BRSRC115CALLR$ 11,3145,69% ATM 1 d.u.0,060.30,06500,00%0,010,0106,0000.06AMERICANA28,98%
BRSRD120CALLR$ 11,8119,05% OTM 20 d.u.0,060.190,06100,00%0006,0000.06AMERICANA17,37%
BRSRO910PUTR$ 8,91178,69% OTM 1 d.u.0,01-0.020,010000000.01EUROPÉIA2,71%
BRSRO930PUTR$ 9,11163,35% OTM 1 d.u.0,01-0.020,010000000.01EUROPÉIA2,87%
BRSRO950PUTR$ 9,31148,18% OTM 1 d.u.0,01-0.020,010000000.01EUROPÉIA3,06%
BRSRO960PUTR$ 9,41185,52% OTM 1 d.u.0,04-0.070,040000000.04EUROPÉIA8,34%
BRSRC970CALLR$ 9,51139,64% ITM 1 d.u.1,6380.971,45000001,620EUROPÉIA96,00%
BRSRO970PUTR$ 9,51133,16% OTM 1 d.u.0,01-0.030,010000000.01EUROPÉIA3,29%
BRSRO980PUTR$ 9,61167,23% OTM 1 d.u.0,04-0.070,040000000.04EUROPÉIA8,91%
BRSRO990PUTR$ 9,71118,24% OTM 1 d.u.0,01-0.030,010000000.01EUROPÉIA3,58%
BRSRO100PUTR$ 9,81126,82% OTM 1 d.u.0,02-0.050,020000000.02EUROPÉIA6,10%
BRSRO102PUTR$ 10,06126,12% OTM 1 d.u.0,04-0.090,040000000.04EUROPÉIA10,77%
BRSRO105PUTR$ 10,3185,75% OTM 1 d.u.0,02-0.070,020000000.02EUROPÉIA8,09%
BRSRO107PUTR$ 10,56102,06% OTM 1 d.u.0,08-0.20,080000000.08EUROPÉIA21,37%
BRSRO110PUTR$ 10,8182,21% ATM 1 d.u.0,10-0.270,100000000.1EUROPÉIA29,21%
BRSRO112PUTR$ 11,0644,56% ATM 1 d.u.0,09-0.40,090000000.09EUROPÉIA40,94%
BRSRO115PUTR$ 11,31115,51% ATM 1 d.u.0,42-0.570,42000000,180.24EUROPÉIA59,86%
BRSRC117CALLR$ 11,5656,19% ATM 1 d.u.0,030.150,030000000.03EUROPÉIA14,14%
BRSRO117PUTR$ 11,56175,40% ATM 1 d.u.0,74-0.610,74000000,430.31EUROPÉIA65,31%
BRSRC120CALLR$ 11,8158,60% OTM 1 d.u.0,010.060,010000000.01AMERICANA5,36%
BRSRO120PUTR$ 11,81170,61% ITM 1 d.u.0,90-0.690,90000000,680.22EUROPÉIA72,60%
BRSRC122CALLR$ 12,06128,32% OTM 1 d.u.0,080.170,080000000.08EUROPÉIA15,22%
BRSRO122PUTR$ 12,06221,96% ITM 1 d.u.1,21-0.691,21000000,930.28EUROPÉIA73,90%
BRSRC127CALLR$ 12,56154,65% OTM 1 d.u.0,060.120,060000000.06EUROPÉIA9,95%
BRSRO127PUTR$ 12,56267,18% ITM 1 d.u.1,70-0.741,70000001,430.27EUROPÉIA78,79%
BRSRC132CALLR$ 13,06188,96% OTM 1 d.u.0,060.10,060000000.06EUROPÉIA8,10%
BRSRO132PUTR$ 13,06177,58% ITM 1 d.u.1,97-0.911,97000001,930.04EUROPÉIA93,07%
BRSRP10PUTR$ 9,8126,37% OTM 20 d.u.0,01-0.030,010000000.01EUROPÉIA3,58%
BRSRP105PUTR$ 10,3118,15% OTM 20 d.u.0,01-0.040,0100,010,010000.01EUROPÉIA4,72%
BRSRP110PUTR$ 10,8127,07% ATM 20 d.u.0,16-0.290,1600,030,050000.16EUROPÉIA31,57%
BRSRP112PUTR$ 11,0628,56% ATM 20 d.u.0,27-0.40,270000000.27EUROPÉIA43,39%
BRSRP115PUTR$ 11,3122,88% ATM 20 d.u.0,32-0.520,3200,2800,5700,180.14EUROPÉIA54,82%
BRSRP120PUTR$ 11,8119,92% ITM 20 d.u.0,626-0.80,04000000,680EUROPÉIA81,62%
BRSRD130CALLR$ 12,8128,22% OTM 20 d.u.0,020.050,020000000.02AMERICANA4,66%
BRSRP130PUTR$ 12,8178,67% ITM 20 d.u.2,00-0.682,00000001,680.32EUROPÉIA75,76%
BRSRE107CALLR$ 10,5613,99% ITM 38 d.u.0,800.910,80000000,570.23EUROPÉIA90,34%
BRSRQ110PUTR$ 10,8133,01% ATM 38 d.u.0,33-0.330,330000000.33EUROPÉIA37,59%
BRSRE130CALLR$ 12,8116,93% OTM 38 d.u.0,010.040,010000000.01AMERICANA3,05%