LREN3 - LOJAS RENNERON: Opções e cotação

INÍCIO /LREN3

LREN3 LOJAS RENNERON

0,68 +4,192%
- R$ 17,09
  Máxima
- R$ 16,35
  Mínima
- 19.329.800,00
  Volume
- 16/09/25, 20:59:17
  Último Negócio
- R$ 16,35
  Abertura
- R$ 324,32
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

44,00%
Desvio Padrão (1a)
37,50%
IV (1a)

37,83%
EWMA (1a)
1,94
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
LRENL732	0	R$ 9,83	1	0	0	0	0	7,32	0	0	0	0	0	0	0	LRENX732
LRENL862	0	R$ 8,57	1	0	0	0	0	8,62	0	0	0	0	0	0	0	LRENX862
LRENL882	0	R$ 8,38	1	0	0	0	0	8,82	0	0	0	0	0	0	0	LRENX882
LRENL902	0	R$ 8,19	1	0	0	0	0	9,02	0	0	0	0	0	0	0	LRENX902
LRENL922	0	R$ 7,99	1	0	0	0	0	9,22	0	0	0	0	0	0	0	LRENX922
LRENL942	0	R$ 7,80	1	0	0	0	0	9,42	0	0	0	0	0	0	0	LRENX942
LRENL962	0	R$ 7,61	1	0	0	0	0	9,62	0	0	0	0	0	0	0	LRENX962
LRENL972	0	R$ 7,51	1	0	0	0	0	9,72	0	0	0	0	0	0	0	LRENX972
LRENL982	0	R$ 7,41	1	0	0	0	0	9,82	0	0	0	0	0	0	0	LRENX982
LRENL992	0	R$ 7,32	1	0	0	0	0	9,92	0	0	0	0	0	0	0	LRENX992
LRENL101	0	R$ 7,08	1	0	0	0	0	10,17	0	0	0	0	0	0	0	LRENX101
LRENL104	0	R$ 6,83	1	0	0	0	0	10,42	0	0	0	0	0	0	0	LRENX104
LRENL106	0	R$ 6,59	1	0	0	0	0	10,67	0	0	0	0	0	0	0	LRENX106
LRENL109	0	R$ 6,35	1	0	0	0	0	10,92	0	0	0	0	0	0	0	LRENX109
LRENL111	0	R$ 6,11	1	0	0	0	0	11,17	0	0	0	0	0	0	0	LRENX111
LRENL114	0	R$ 5,87	1	0	0	0	0	11,42	0	0	0	0	0	0	0	LRENX114
LRENL116	0	R$ 5,63	1	0	0	0	0	11,67	0	0	0	0	0	0	0	LRENX116
LRENL119	0	R$ 5,39	1	0	0	0	0	11,92	0	0	0	0	0	0	0	LRENX119
LRENL121	0	R$ 5,14	1	0	0	0	0	12,17	0	0	0	0	0	0	0	LRENX121
LRENL124	R$ 3,83	R$ 4,90	1	0	0	0	0	12,42	0	0	0	0	-0.01	0,01	R$ 0,01	LRENX124
LRENL130	R$ 6,61	R$ 6,61	0.79	0	0	0	0	12,67	0,37	0,04	0,21	0	-0.07	0,13	R$ 0,13	LRENX130
LRENL129	0	R$ 4,42	1	0	0	0	0	12,92	0	0	0	0	0	0	0	LRENX129
LRENL131	0	R$ 4,18	1	0	0	0	0	13,17	0	0	0	0	0	0	0	LRENX131
LRENL134	R$ 0,72	R$ 3,94	1	0	0	0	0	13,42	0	0	0	0	-0.02	0,02	R$ 0,02	LRENX134
LRENL136	0	R$ 3,69	1	0	0	0	0	13,67	0	0	0	0	0	0	0	LRENX136
LRENL139	R$ 0,59	R$ 3,45	1	0	0	0	0	13,92	0	0	0	0	-0.01	0,01	R$ 0,01	LRENX139
LRENL141	0	R$ 3,21	1	0	0	0	0	14,17	0	0	0	0	0	0	0	LRENX141
LRENL144	0	R$ 2,97	1	0	0	0	0	14,42	0	0	0	0	0	0	0	LRENX144
LRENL146	R$ 5,21	R$ 5,21	0.72	0	0	0	0	14,67	0,40	0,24	0,32	0	-0.19	0,47	R$ 0,47	LRENX146
LRENL152	R$ 3,33	R$ 3,33	0.75	0	0,45	0,90	0	14,92	7,39	0,31	3,85	-28,571	-0.18	0,35	R$ 0,35	LRENX152
LRENL151	0	R$ 2,25	1	0	0	0	0	15,17	0	0	0	0	-0.24	0,65	R$ 0,65	LRENX151
LRENL154	R$ 0,01	R$ 2,00	1	0	0	0	0	15,42	0	0	0	0	-0.24	0,55	R$ 0,55	LRENX154
LRENL156	R$ 1,83	R$ 1,83	0.91	0	0	0	0	15,67	0	0	0	0	-0.27	0,73	R$ 0,73	LRENX156
LRENL159	R$ 1,69	R$ 1,69	0.83	0	0	0	0	15,92	0	0	0	0	-0.3	0,88	R$ 0,88	LRENX159
LRENL161	0	R$ 1,28	1	0	0	0	0	16,17	1,45	0	0,73	0	-0.34	1,45	R$ 1,45	LRENX161
LRENL165	R$ 1,54	R$ 1,54	0.7	0	2,60	0,80	4,40	16,42	1,10	0,60	0,85	-28,00	-0.33	0,72	R$ 0,72	LRENX165
LRENL166	0	R$ 0,80	1	0	0,01	0,01	0	16,67	0	0	0	0	0	0	0	LRENX166
LRENL169	R$ 0,01	R$ 0,55	1	0	0,01	0,01	0	16,92	0	0	0	0	-0.4	1,90	R$ 1,90	LRENX169
LRENL171	0	R$ 0,31	1	0	0,01	0,01	0	17,17	0	0	0	0	-0.42	1,35	R$ 1,35	LRENX171
LRENL174	R$ 1,14	R$ 1,14	0.54	0	2,00	0	4,00	17,42	0	0	0	0	-0.43	2,00	R$ 2,00	LRENX174
LRENL176	0	0	0	0	0	0	0	17,67	0	0	0	0	-1	0,17	0	LRENX176
LRENL179	R$ 0,90	R$ 0,90	0.47	0	2,30	0	4,60	17,92	2,55	0	1,27	0	-0.49	1,95	R$ 1,95	LRENX179
LRENL181	0	0	0	0	0	0	0	18,17	0	0	0	0	-1	0,653	0	LRENX181
LRENL184	R$ 0,49	R$ 0,49	0.36	0	0,15	0,30	0	18,42	0	0	0	0	-0.51	2,51	R$ 2,51	LRENX184
LRENL186	0	0	0	0	0	0	0	18,67	0	0	0	0	-1	1,136	0	LRENX186
LRENL190	R$ 0,68	R$ 0,68	0.36	41,667	0,20	0,40	0	18,92	0	0,01	0,01	0	-0.6	2,30	R$ 2,30	LRENX190
LRENL191	R$ 0,45	R$ 0,45	0.3	0	0	0	0	19,17	0	0	0	0	-0.6	2,67	R$ 2,67	LRENX191
LRENL194	R$ 0,01	R$ 0,01	0.03	0	0	0	0	19,42	0	0	0	0	-0.49	4,44	R$ 4,44	LRENX194
LRENL196	0	0	0	0	0	0	0	19,67	0	0	0	0	-1	2,102	0	LRENX196
LRENL199	R$ 0,01	R$ 0,01	0.02	0	0	0	0	19,92	0	0	0	0	-0.49	5,01	R$ 5,01	LRENX199
LRENL201	0	0	0	0	0	0	0	20,17	0	0	0	0	-1	2,585	0	LRENX201
LRENL204	R$ 0,01	R$ 0,01	0.02	0	0	0	0	20,42	0	0	0	0	-0.5	5,52	R$ 5,52	LRENX204
LRENL206	0	0	0	0	0,02	0,03	0	20,67	0	0	0	0	-1	3,068	0	LRENX206
LRENL209	R$ 0,01	R$ 0,01	0.02	0	0	0	0	20,92	0	0	0	0	-0.51	5,97	R$ 5,97	LRENX209
LRENL211	0	0	0	0	0	0	0	21,17	0	0	0	0	-1	3,551	0	LRENX211
LRENL214	R$ 0,01	R$ 0,01	0.02	0	0	0	0	21,42	0	0	0	0	-0.53	6,30	R$ 6,30	LRENX214
LRENL216	0	0	0	0	0	0	0	21,67	0	0	0	0	-1	4,034	0	LRENX216
LRENL219	R$ 0,01	R$ 0,01	0.02	0	0	0	0	21,92	0	0	0	0	-0.52	7,05	R$ 7,05	LRENX219
LRENL221	0	0	0	0	0	0	0	22,17	0	0	0	0	-1	4,517	0	LRENX221
LRENL224	R$ 0,01	R$ 0,01	0.02	0	0	0	0	22,42	0	0	0	0	-0.59	6,69	R$ 6,69	LRENX224
LRENL226	0	0	0	0	0	0	0	22,67	0	0	0	0	-1	5,00	0	LRENX226
LRENL230	R$ 0,09	R$ 0,09	0.07	-18,182	0,16	0,02	0,30	22,92	0	0	0	0	-1	5,241	0	LRENX230
LRENL231	0	0	0	0	0	0	0	23,17	0	0	0	0	-1	5,483	0	LRENX231
LRENL234	R$ 0,01	R$ 0,01	0.01	0	0	0	0	23,42	0	0	0	0	-1	5,724	0	LRENX234
LRENL236	0	0	0	0	0	0	0	23,67	0	0	0	0	-1	5,966	0	LRENX236
LRENL239	0	0	0	0	0	0	0	23,92	0	0	0	0	-1	6,207	0	LRENX239
LRENL241	0	0	0	0	0	0	0	24,17	0	0	0	0	-1	6,449	0	LRENX241
LRENL244	R$ 0,01	R$ 0,01	0.01	0	0	0	0	24,42	0	0	0	0	-1	6,69	R$ 5,04	LRENX244
LRENL246	0	0	0	0	0	0	0	24,67	0	0	0	0	-1	6,932	0	LRENX246
LRENL249	R$ 0,01	R$ 0,01	0.01	0	0	0	0	24,92	0	0	0	0	-1	7,173	0	LRENX249
LRENL251	0	0	0	0	0	0	0	25,17	0	0	0	0	-1	7,415	0	LRENX251
LRENL254	R$ 0,02	R$ 0,02	0.02	0	0	0	0	25,42	0	0	0	0	-0.59	9,99	R$ 9,99	LRENX254
LRENL256	0	0	0	0	0	0	0	25,67	0	0	0	0	-1	7,898	0	LRENX256
LRENL259	R$ 0,01	R$ 0,01	0.01	0	0	0	0	25,92	0	0	0	0	-1	8,139	0	LRENX259
LRENL261	0	0	0	0	0	0	0	26,17	0	0	0	0	-1	8,381	0	LRENX261
LRENL264	0	0	0	0	0	0	0	26,42	0	0	0	0	-1	8,622	0	LRENX264
LRENL266	0	0	0	0	0	0	0	26,67	0	0	0	0	-1	8,864	0	LRENX266
LRENL269	0	0	0	0	0	0	0	26,92	0	0	0	0	-0.6	11,44	R$ 11,44	LRENX269
LRENL271	0	0	0	0	0	0	0	27,17	0	0	0	0	-1	9,347	0	LRENX271
LRENL274	0	0	0	0	0	0	0	27,42	0	0	0	0	-1	9,589	0	LRENX274
LRENL276	0	0	0	0	0	0	0	27,67	0	0	0	0	-1	9,83	0	LRENX276
LRENL279	0	0	0	0	0	0	0	27,92	0	0	0	0	-1	10,072	0	LRENX279
LRENL281	0	0	0	0	0	0	0	28,17	0	0	0	0	-1	10,313	0	LRENX281
LRENL286	0	0	0	0	0	0	0	28,67	0	0	0	0	-1	10,796	0	LRENX286

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 105,99 -1.166%
AAPL34	R$ 63,25 0.83%
ABCB4	R$ 22,75 -1.087%
ABEV3	R$ 12,71 0.633%
AERI3	R$ 4,06 -3.103%
AGRO3	R$ 20,62 0.049%
ALOS3	R$ 24,84 1.554%
ALPA4	R$ 10,04 0.1%
ALUP11	R$ 30,70 -0.389%
AMAR3	R$ 1,28 -0.775%
AMBP3	R$ 13,33 0.528%
AMER3	R$ 7,42 8.638%
AMZO34	R$ 62,25 0.891%
ANIM3	R$ 3,64 1.393%
ARML3	R$ 3,86 3.763%
ASAI3	R$ 10,11 0.592%
AURA33	R$ 56,59 -2.144%
AURE3	R$ 10,96 -0.454%
AURE99	R$ 8,61 0%
AZUL4	R$ 1,39 2.206%
AZZA3	R$ 33,41 -0.12%
B3SA3	R$ 13,48 0.823%
BABA34	R$ 30,78 3.047%
BBAS3	R$ 21,94 0.55%
BBDC3	R$ 14,60 0%
BBDC4	R$ 16,99 -0.235%
BBSE3	R$ 32,32 0.529%
BEEF3	R$ 6,55 1.236%
BERK34	R$ 129,76 -0.107%
BHIA3	R$ 4,32 1.408%
BLAU3	R$ 14,23 0.779%
BMGB4	R$ 3,90 2.094%
BMOB3	R$ 21,81 -0.411%
BOVA11	R$ 141,11 0.47%
BOVB11	R$ 146,94 0.355%
BOVV11	R$ 147,88 0.339%
BPAC11	R$ 46,04 0.371%
BPAN4	R$ 8,00 -0.621%
BRAP4	R$ 16,98 0.178%
BRAV3	R$ 18,79 1.513%
BRAX11	R$ 121,25 0.647%
BRFS3	R$ 22,15 5.276%
BRKM5	R$ 9,03 2.034%
BRSR6	R$ 11,73 1.121%
CAML3	R$ 5,14 -0.194%
CASH3	R$ 4,36 -1.802%
CBAV3	R$ 3,89 4.011%
CEAB3	R$ 18,41 3.602%
CHVX34	R$ 84,60 1.39%
CMIG3	R$ 14,93 0.336%
CMIG4	R$ 11,19 0.811%
CMIN3	R$ 5,17 1.572%
COCA34	R$ 58,50 -0.713%
COGN3	R$ 3,08 0.984%
CPFE3	R$ 38,50 0.522%
CPLE3	R$ 11,80 0.426%
CPLE6	R$ 12,68 0.715%
CSAN3	R$ 7,73 2.249%
CSMG3	R$ 32,89 0.427%
CSNA3	R$ 8,07 2.541%
CURY3	R$ 33,27 0.151%
CVCB3	R$ 2,06 1.98%
CXSE3	R$ 14,08 1.077%
CYRE3	R$ 30,62 0.262%
DASA3	R$ 1,39 7.752%
DIRR3	R$ 15,24 0.066%
DXCO3	R$ 5,88 -0.676%
E1MR34	R$ 721,95 0%
ECOR3	R$ 8,09 0.124%
EGIE3	R$ 40,46 -0.639%
ELET3	R$ 47,96 0.545%
ELET6	R$ 50,81 0.614%
EMBR3	R$ 75,85 -0.04%
ENEV3	R$ 15,92 0.442%
ENGI11	R$ 49,65 0.202%
ENJU3	R$ 0,95 -1.042%
EQTL3	R$ 36,25 -0.848%
ESPA3	R$ 1,21 2.542%
EVEN3	R$ 7,93 1.536%
EXXO34	R$ 76,14 2.408%
EZTC3	R$ 16,77 -0.238%
FESA4	R$ 6,55 0.924%
FLRY3	R$ 15,61 0.257%
GFSA3	R$ 11,81 -0.923%
GGBR4	R$ 16,78 0.479%
GGPS3	R$ 18,10 0.5%
GMAT3	R$ 7,03 0.429%
GMCO34	R$ 77,15 -1.418%
GOAU4	R$ 9,51 0.211%
GOGL34	R$ 110,80 -0.144%
GOLD11	R$ 20,39 -0.391%
GOLL54	R$ 6,56 -2.381%
GRND3	R$ 5,19 -0.384%
GSGI34	R$ 138,74 -0.659%
GUAR3	R$ 10,20 2%
HAPV3	R$ 38,14 -3.026%
HBOR3	R$ 3,60 3.448%
HBSA3	R$ 3,30 -2.655%
HYPE3	R$ 23,02 0.13%
IFCM3	R$ 0,25 4.167%
IGTI11	R$ 24,05 0.754%
INBR32	R$ 47,25 -0.526%
INTB3	R$ 13,01 -0.459%
IRBR3	R$ 47,11 1.355%
ISAE4	R$ 23,44 0.774%
ITLC34	R$ 22,26 1.737%
ITSA4	R$ 11,14 -0.09%
ITUB3	R$ 33,62 -0.444%
ITUB4	R$ 37,90 -0.263%
IVVB11	R$ 393,13 -0.599%
JALL3	R$ 2,88 -0.346%
JBSS32	R$ 83,49 -0.346%
JHSF3	R$ 5,56 1.091%
JNJB34	R$ 62,52 -0.367%
JPMC34	R$ 163,50 -0.572%
KEPL3	R$ 7,77 -0.129%
KLBN11	R$ 18,32 -0.435%
LAVV3	R$ 15,31 1.525%
LEVE3	R$ 27,90 -0.036%
LILY34	R$ 134,43 1.197%
LJQQ3	R$ 2,73 -1.799%
LOGG3	R$ 22,17 1.094%
LOGN3	R$ 24,50 -0.689%
LREN3	R$ 16,90 4.192%
LWSA3	R$ 4,35 0.462%
M1TA34	R$ 147,05 1.1%
MATD3	R$ 4,63 0.216%
MCDC34	R$ 80,55 -1.166%
MDIA3	R$ 28,45 0.106%
MDNE3	R$ 27,27 4.084%
MEAL3	R$ 1,39 -0.714%
MELI34	R$ 105,08 1.733%
MGLU3	R$ 10,74 1.512%
MILS3	R$ 11,98 0.084%
MLAS3	R$ 1,05 0.962%
MOTV3	R$ 14,74 -0.607%
MOVI3	R$ 8,54 0.946%
MRFG3	R$ 27,52 5.602%
MRVE3	R$ 7,60 0.264%
MSFT34	R$ 112,60 -1.487%
MTRE3	R$ 3,89 -0.256%
MULT3	R$ 28,72 1.02%
MYPK3	R$ 13,43 -1.971%
N1VO34	R$ 38,19 2.606%
NASD11	R$ 17,92 -0.61%
NATU3	R$ 8,75 -2.125%
NEOE3	R$ 28,56 -1.517%
NFLX34	R$ 127,01 -0.416%
NVDC34	R$ 19,25 -1.886%
ODPV3	R$ 13,27 0%
ONCO3	R$ 3,02 -3.822%
ORVR3	R$ 56,56 -0.423%
OXYP34	R$ 42,24 4.762%
P1GR34	R$ 650,65 -0.118%
PAGS34	R$ 11,29 8.977%
PCAR3	R$ 4,15 2.217%
PETR3	R$ 34,18 -0.175%
PETR4	R$ 31,53 0.254%
PETZ3	R$ 3,95 1.282%
PIBB11	R$ 254,00 0.039%
PLPL3	R$ 17,67 -0.338%
PNVL3	R$ 9,66 1.152%
POMO4	R$ 9,65 0.941%
POSI3	R$ 4,40 -1.124%
PRIO3	R$ 38,47 1.317%
PSSA3	R$ 50,56 0.517%
PTBL3	R$ 4,01 0.754%
PYPL34	R$ 17,79 0.225%
QUAL3	R$ 2,11 6.03%
RADL3	R$ 17,49 0.807%
RAIL3	R$ 14,88 0.135%
RAIZ4	R$ 1,31 1.55%
RANI3	R$ 8,38 1.946%
RAPT4	R$ 6,67 -1.767%
RDOR3	R$ 40,30 1.46%
RECV3	R$ 13,16 0.766%
RENT3	R$ 39,10 2.115%
RIOT34	R$ 335,61 -0.895%
ROMI3	R$ 8,15 0.617%
ROXO34	R$ 14,08 0.142%
SANB11	R$ 28,87 0.243%
SANB3	R$ 13,62 -0.073%
SAPR11	R$ 36,76 -0.649%
SBFG3	R$ 13,34 6.891%
SBSP3	R$ 126,50 -0.441%
SEER3	R$ 10,80 1.599%
SEQL3	R$ 1,49 -0.613%
SIMH3	R$ 5,90 -0.673%
SIMN34	R$ 240,48 -1.668%
SLCE3	R$ 17,01 -1.047%
SMAL11	R$ 111,60 0.84%
SMFT3	R$ 25,86 1.134%
SMTO3	R$ 17,49 0.402%
SOJA3	R$ 10,89 -0.729%
SPXI11	R$ 382,45 -0.559%
SRNA3	R$ 12,25 0.082%
STBP3	R$ 14,36 -0.139%
SUZB3	R$ 50,68 0.356%
TAEE11	R$ 35,29 0.8%
TASA4	R$ 4,93 -0.404%
TCSA3	R$ 1,67 -2.339%
TEND3	R$ 26,68 0.338%
TIMS3	R$ 22,76 0.264%
TMOS34	R$ 53,19 1.295%
TOKY3	R$ 1,02 -1.923%
TOTS3	R$ 44,44 1.857%
TRAD3	R$ 5,48 0.55%
TRIS3	R$ 7,28 -0.952%
TSLA34	R$ 70,01 3.001%
TSMC34	R$ 173,74 0.208%
TTEN3	R$ 14,52 -0.343%
TUPY3	R$ 14,65 0.757%
UGPA3	R$ 20,93 0.48%
UNIP6	R$ 70,85 -0.281%
USIM5	R$ 4,59 1.325%
VALE3	R$ 57,70 0.348%
VAMO3	R$ 4,01 1.519%
VAMO99	R$ 4,24 0%
VBBR3	R$ 24,51 -0.649%
VERZ34	R$ 38,63 -0.515%
VISA34	R$ 89,71 -0.1%
VIVA3	R$ 28,72 0.314%
VIVT3	R$ 33,38 -1.301%
VLID3	R$ 21,07 -0.142%
VULC3	R$ 20,25 0.297%
VVEO3	R$ 1,02 -0.971%
WALM34	R$ 34,30 0.088%
WEGE3	R$ 36,77 0.712%
WIZC3	R$ 8,13 -0.611%
XBOV11	R$ 141,10 0.356%
XPBR31	R$ 101,93 1.615%
YDUQ3	R$ 13,97 -0.072%
ZAMP3	R$ 3,50 -0.285%

Lucrar no mercado de opções agora ficou muito mais fácil

LREN3 LOJAS RENNERON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT