Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 16:33:47

Search Icon
INÍCIO/RAIL3

RAIL3 RUMO S.A. ON

    • R$ 20,69

    -0,15 arrow -0,72%

    • R$ 20,99

      Máxima

    • R$ 20,65

      Mínima

    • 4.418.700,00

      Volume

    • 14/05/24, 16:33:43

      Último Negócio

    • R$ 20,80

      Abertura

    • R$ 91,92

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 23,94%

      IV (1a)

    • 22,65%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAILF202CALLR$ 20,1622,26% ATM 27 d.u.1,080.721,08-10,744%1,061,051,06315.324,000,530.55AMERICANA69,53%
RAILF207CALLR$ 20,6622,34% ATM 27 d.u.0,770.60,77-16,304%0,760,750,7744.953,000,030.74AMERICANA56,90%
RAILR210PUTR$ 20,9125,37% ATM 27 d.u.0,65-0.470,656,557%0,670,660,6820.242,000,220.43EUROPÉIA50,05%
RAILG207CALLR$ 20,6623,04% ATM 47 d.u.1,100.621,10-9,091%1,061,051,074.290,000,031.07AMERICANA58,26%
RAILS217PUTR$ 21,6626,59% ATM 47 d.u.1,20-0.551,207,143%1,201,191,211.912,000,970.23EUROPÉIA59,69%
RAILR220PUTR$ 21,9126,93% ITM 27 d.u.1,29-0.671,2921,698%1,301,291,311.554,001,220.07EUROPÉIA70,40%
RAILG222CALLR$ 22,1622,67% OTM 47 d.u.0,440.340,4400,420,410,431.056,0000.44AMERICANA30,77%
RAILS207PUTR$ 20,6625,53% ATM 47 d.u.0,66-0.390,668,197%0,690,680,70318,0000.66EUROPÉIA42,94%
RAILS210PUTR$ 20,9124,11% ATM 47 d.u.0,72-0.430,7200,800,780,8100,220.5EUROPÉIA46,84%
RAILG212CALLR$ 21,1627,01% ATM 47 d.u.0,980.530,9800,810,790,82000.98AMERICANA48,28%
RAILF212CALLR$ 21,1622,66% ATM 27 d.u.0,530.470,53-20,896%0,520,500,5337.420,0000.53AMERICANA43,95%
RAILR207PUTR$ 20,6624,09% ATM 27 d.u.0,50-0.410,506,383%0,550,530,5616.550,0000.5EUROPÉIA43,82%
RAILF217CALLR$ 21,6623,32% ATM 27 d.u.0,360.350,36-33,333%0,340,330,35468,0000.36AMERICANA32,42%
RAILG217CALLR$ 21,6626,62% ATM 47 d.u.0,750.450,7500,600,580,61000.75AMERICANA40,32%
RAILR202PUTR$ 20,1624,37% ATM 27 d.u.0,32-0.290,326,667%0,360,340,373.200,0000.32EUROPÉIA32,28%
RAILF222CALLR$ 22,1623,07% OTM 27 d.u.0,220.250,22-26,667%0,210,200,222.220,0000.22AMERICANA22,30%
RAILR182PUTR$ 18,1627,52% OTM 27 d.u.0,04-0.050,0400,040,030,04120,0000.04EUROPÉIA5,96%
RAILE219CALLR$ 21,8431,49% OTM 3 d.u.0,020.070,02-60,00%0,030,020,03110,0000.02AMERICANA6,10%
RAILS202PUTR$ 20,1626,45% ATM 47 d.u.0,50-0.310,5000,500,480,52000.5EUROPÉIA35,11%
RAILF227CALLR$ 22,6623,65% OTM 27 d.u.0,140.170,14-46,154%0,130,120,1484,0000.14AMERICANA15,07%
RAILF187CALLR$ 18,6626,78% ITM 27 d.u.2,360.922,36000024.780,002,030.33AMERICANA90,20%
RAILR232PUTR$ 23,1621,95% ITM 27 d.u.2,21-0.912,2101,1102,2123.206,002,470EUROPÉIA92,10%
RAILR225PUTR$ 22,4125,09% ITM 27 d.u.1,62-0.781,6232,787%0,811,6106.420,001,720EUROPÉIA80,06%
RAILQ209PUTR$ 20,8426,18% ATM 3 d.u.0,30-0.570,3042,857%0,350,310,383.274,000,150.15EUROPÉIA58,43%
RAILR217PUTR$ 21,6624,50% ATM 27 d.u.1,06-0.641,066,00%1,060,591,533.187,000,970.09EUROPÉIA66,92%
RAILQ204PUTR$ 20,3426,08% ATM 3 d.u.0,09-0.250,09-10,00%0,110,090,133.172,0000.09EUROPÉIA26,12%
RAILR252PUTR$ 25,1636,76% ITM 27 d.u.4,20-0.934,202,941%2,1104,222.940,004,470EUROPÉIA94,18%
RAILR222PUTR$ 22,1626,54% ITM 27 d.u.1,46-0.721,4621,667%0,8801,752.276,001,470EUROPÉIA74,96%
RAILF232CALLR$ 23,1625,14% OTM 27 d.u.0,100.120,10-37,50%0,080,070,091.916,0000.1AMERICANA10,70%
RAILR242PUTR$ 24,1629,06% ITM 27 d.u.3,20-0.923,2000001.600,003,470EUROPÉIA93,71%
RAILF220CALLR$ 21,9125,57% OTM 27 d.u.0,340.320,343,03%0,260,240,281.020,0000.34EUROPÉIA28,77%
RAILQ224PUTR$ 22,3432,39% ITM 3 d.u.1,62-0.981,6210,959%0,821,630972,001,650EUROPÉIA98,40%
RAILF192CALLR$ 19,1627,44% ITM 27 d.u.1,940.851,9414,118%0,9701,94970,001,530.41AMERICANA83,28%
RAILE194CALLR$ 19,3466,08% ITM 3 d.u.1,510.841,51-5,625%0,741,470755,001,350.16AMERICANA82,15%
RAILF234CALLR$ 23,4123,66% OTM 27 d.u.0,060.080,06-53,846%0,070,050,08732,0000.06EUROPÉIA7,30%
RAILE214CALLR$ 21,3428,44% ATM 3 d.u.0,060.180,06-62,50%0,060,050,07634,0000.06AMERICANA16,79%
RAILR187PUTR$ 18,6625,59% OTM 27 d.u.0,06-0.070,0600,070,050,08630,0000.06EUROPÉIA8,74%
RAILQ219PUTR$ 21,8423,24% ITM 3 d.u.1,12-0.981,1224,444%0,561,120560,001,150EUROPÉIA98,14%
RAILF225CALLR$ 22,4123,58% OTM 27 d.u.0,180.210,18-45,455%0,180,160,19470,0000.18EUROPÉIA18,60%
RAILR197PUTR$ 19,6624,53% OTM 27 d.u.0,19-0.20,19-5,00%0,210,190,23437,0000.19EUROPÉIA22,08%
RAILQ229PUTR$ 22,8445,83% ITM 3 d.u.2,125-0.972,1019,318%0,030,050420,002,150EUROPÉIA97,56%
RAILR192PUTR$ 19,1625,77% OTM 27 d.u.0,12-0.130,1200,120,100,1484,0000.12EUROPÉIA15,07%
RAILE224CALLR$ 22,3441,68% OTM 3 d.u.0,020.050,02-33,333%0,020,010,0358,0000.02AMERICANA4,69%
RAILE229CALLR$ 22,8445,37% OTM 3 d.u.0,010.030,01-50,00%0,0100,0138,0000.01AMERICANA2,33%
RAILQ194PUTR$ 19,3434,59% OTM 3 d.u.0,01-0.030,01000037,0000.01EUROPÉIA3,51%
RAILG250CALLR$ 24,9127,05% OTM 47 d.u.0,100.090,10-28,571%0,080,060,1024,0000.1EUROPÉIA7,50%
RAILE236CALLR$ 23,5957,65% OTM 3 d.u.0,010.020,01-50,00%0,0100,0120,0000.01EUROPÉIA1,82%
RAILF242CALLR$ 24,1626,24% OTM 27 d.u.0,040.050,0400,050,020,0820,0000.04AMERICANA4,59%
RAILQ20PUTR$ 19,8430,44% ATM 3 d.u.0,03-0.090,03-40,00%0,030,020,043,0000.03EUROPÉIA9,80%
RAILE159CALLR$ 15,84240,44% ITM 3 d.u.5,250.885,25000004,850.4AMERICANA81,40%