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/RAIL3

RAIL3 RUMO S.A. ON

    • R$ 18,20

    0,15 arrow +0,831%

    • R$ 18,40

      Máxima

    • R$ 17,91

      Mínima

    • 10.306.900,00

      Volume

    • 19/03/25, 17:54:13

      Último Negócio

    • R$ 18,11

      Abertura

    • R$ 187,69

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 30,54%

      IV (1a)

    • 26,55%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAILD240CALLR$ 24,0044,93% OTM 21 d.u.0,020.020,0200,020,010,02000.02AMERICANA1,73%
RAILQ195PUTR$ 19,5035,60% ITM 39 d.u.1,56-0.611,5616,418%0003.130.000,001,300.26EUROPÉIA66,24%
RAILE195CALLR$ 19,5037,47% OTM 39 d.u.0,700.40,7034,615%0,5000,991.400.000,0000.7EUROPÉIA34,27%
RAILE187CALLR$ 18,7532,97% ATM 39 d.u.0,860.50,863,614%000293.066,0000.86AMERICANA44,46%
RAILE177CALLR$ 17,7535,73% ATM 39 d.u.1,450.651,4510,687%000226.690,000,451AMERICANA59,91%
RAILD180CALLR$ 18,0036,03% ATM 21 d.u.0,960.60,9620,00%000148.467,000,200.76AMERICANA56,29%
RAILP220PUTR$ 22,0060,75% ITM 21 d.u.3,843-0.823,50-2,778%000122.500,003,800EUROPÉIA86,59%
RAILQ185PUTR$ 18,5031,37% ATM 39 d.u.0,86-0.460,86-11,34%0,5000,9968.538,000,300.56EUROPÉIA51,24%
RAILO235PUTR$ 23,50232,14% ITM 2 d.u.5,50-0.875,50-0,901%00060.500,005,300.2EUROPÉIA90,89%
RAILQ180PUTR$ 18,0033,92% ATM 39 d.u.0,70-0.380,70-6,667%00057.575,0000.7EUROPÉIA43,38%
RAILP185PUTR$ 18,5029,91% ATM 21 d.u.0,68-0.510,68-2,857%00052.308,000,300.38EUROPÉIA54,26%
RAILQ175PUTR$ 17,5033,23% ATM 39 d.u.0,49-0.30,49-12,50%00049.310,0000.49EUROPÉIA34,88%
RAILD200CALLR$ 20,0030,25% OTM 21 d.u.0,150.180,1515,385%0,010,02048.374,0000.15AMERICANA15,88%
RAILP187PUTR$ 18,7529,34% ATM 21 d.u.0,81-0.570,81-14,737%0,220,43044.581,000,550.26EUROPÉIA60,49%
RAILD185CALLR$ 18,5034,23% ATM 21 d.u.0,670.50,6731,373%0,4300,8543.733,0000.67AMERICANA45,81%
RAILD187CALLR$ 18,7531,18% ATM 21 d.u.0,500.430,5021,951%0,080,15031.566,0000.5EUROPÉIA39,92%
RAILP195PUTR$ 19,5026,84% ITM 21 d.u.1,28-0.761,28-12,329%00029.923,001,300EUROPÉIA78,51%
RAILD190CALLR$ 19,0032,26% ATM 21 d.u.0,430.380,4313,158%00027.848,0000.43AMERICANA34,75%
RAILO195PUTR$ 19,5033,62% ITM 2 d.u.1,282-0.991,26-14,286%00023.960,001,300EUROPÉIA98,88%
RAILO185PUTR$ 18,5030,49% ATM 2 d.u.0,37-0.710,37-33,929%00021.457,000,300.07EUROPÉIA71,82%
RAILD182CALLR$ 18,2532,31% ATM 21 d.u.0,750.550,7513,636%00020.184,0000.75EUROPÉIA51,60%
RAILP197PUTR$ 19,7526,85% ITM 21 d.u.1,48-0.811,48-7,50%00011.787,001,550EUROPÉIA82,98%
RAILD170CALLR$ 17,0018,23% ITM 21 d.u.1,410.941,412,92%0,511,01010.575,001,200.21AMERICANA93,00%
RAILO175PUTR$ 17,5042,55% ATM 2 d.u.0,05-0.140,05-37,50%0,030,05010.500,0000.05EUROPÉIA14,85%
RAILD195CALLR$ 19,5030,40% OTM 21 d.u.0,250.270,258,696%0,360,130,589.094,0000.25AMERICANA23,99%
RAILO180PUTR$ 18,0032,91% ATM 2 d.u.0,12-0.330,12-50,00%0,030,0507.892,0000.12EUROPÉIA34,55%
RAILD197CALLR$ 19,7530,65% OTM 21 d.u.0,200.220,2025,00%0,450,030,866.364,0000.2EUROPÉIA19,89%
RAILP167PUTR$ 16,7533,67% OTM 21 d.u.0,15-0.160,15-28,571%0,050,0906.320,0000.15EUROPÉIA17,96%
RAILD192CALLR$ 19,2529,05% OTM 21 d.u.0,290.310,29-12,121%0005.800,0000.29EUROPÉIA28,04%
RAILC182CALLR$ 18,2539,44% ATM 2 d.u.0,240.490,2414,286%0005.246,0000.24EUROPÉIA47,36%
RAILP240PUTR$ 24,008,83% ITM 21 d.u.5,541-15,48-12,32%0004.932,005,800EUROPÉIA100,00%
RAILD175CALLR$ 17,5034,69% ATM 21 d.u.1,240.711,2412,727%0004.476,000,700.54AMERICANA67,36%
RAILP182PUTR$ 18,2530,70% ATM 21 d.u.0,57-0.450,57-9,524%0004.328,000,050.52EUROPÉIA48,13%
RAILO225PUTR$ 22,50131,19% ITM 2 d.u.4,31-0.964,31-2,045%0004.310,004,300.01EUROPÉIA96,89%
RAILP190PUTR$ 19,0028,48% ATM 21 d.u.0,95-0.640,95-9,524%0,030,0604.070,000,800.15EUROPÉIA66,73%
RAILP172PUTR$ 17,2533,04% OTM 21 d.u.0,25-0.230,25-16,667%0,080,1503.715,0000.25EUROPÉIA26,50%
RAILP180PUTR$ 18,0029,77% ATM 21 d.u.0,44-0.380,44-24,138%0003.688,0000.44EUROPÉIA41,62%
RAILC180CALLR$ 18,0044,73% ATM 2 d.u.0,410.630,4132,258%0,3500,703.056,000,200.21AMERICANA61,15%
RAILD172CALLR$ 17,2527,47% ITM 21 d.u.1,300.81,30-2,985%0002.987,000,950.35EUROPÉIA78,03%
RAILO182PUTR$ 18,2528,42% ATM 2 d.u.0,20-0.520,20-42,857%0002.479,000,050.15EUROPÉIA53,20%
RAILP165PUTR$ 16,5034,57% OTM 21 d.u.0,12-0.130,12-20,00%0,180,020,332.237,0000.12EUROPÉIA14,89%
RAILC190CALLR$ 19,0037,17% ATM 2 d.u.0,030.110,0300,050,020,072.030,0000.03AMERICANA9,95%
RAILP175PUTR$ 17,5037,36% ATM 21 d.u.0,40-0.30,408,108%0001.800,0000.4EUROPÉIA34,08%
RAILO197PUTR$ 19,7564,83% ITM 2 d.u.1,57-0.911,57-4,848%0001.727,001,550.02EUROPÉIA92,31%
RAILO200PUTR$ 20,0083,10% ITM 2 d.u.1,849-0.891,62-14,737%0001.620,001,800EUROPÉIA90,27%
RAILO177PUTR$ 17,7552,17% ATM 2 d.u.0,15-0.280,1515,385%0001.550,0000.15EUROPÉIA29,54%
RAILD202CALLR$ 20,2528,99% OTM 21 d.u.0,100.130,1011,111%0,010,0201.072,0000.1EUROPÉIA11,75%
RAILR172PUTR$ 17,2531,38% OTM 63 d.u.0,50-0.270,50-34,211%1,0002,001.000,0000.5EUROPÉIA31,90%
RAILP170PUTR$ 17,0034,39% OTM 21 d.u.0,21-0.20,21-8,696%0,1500,30860,0000.21EUROPÉIA22,77%
RAILO210PUTR$ 21,00100,37% ITM 2 d.u.2,82-0.942,82-4,082%000846,002,800.02EUROPÉIA94,88%