Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:38:44

Search Icon
INÍCIO/RAIL3

RAIL3 RUMO S.A. ON

    • R$ 14,96

    0,15 arrow +1,013%

    • R$ 15,04

      Máxima

    • R$ 14,74

      Mínima

    • 4.945.400,00

      Volume

    • 15/09/25, 20:34:56

      Último Negócio

    • R$ 14,80

      Abertura

    • R$ 73,70

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 30,73%

      IV (1a)

    • 31,39%

      EWMA (1a)

    • 1,27

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAILK181CALLR$ 18,1931,48% OTM 49 d.u.0,120.120,129,091%0,120,110,12108,0000.12AMERICANA9,76%
RAILL189CALLR$ 18,9430,38% OTM 69 d.u.0,130.120,13-7,143%0,130,120,1413,0000.13EUROPÉIA9,02%
RAILL191CALLR$ 19,1930,40% OTM 69 d.u.0,110.10,1100,100,090,11000.11AMERICANA7,76%
RAILK146CALLR$ 14,6929,52% ATM 49 d.u.1,120.661,122,752%000161.831,000,270.85AMERICANA60,61%
RAILJ146CALLR$ 14,6930,07% ATM 24 d.u.0,800.650,8014,286%0,4800,95158.600,000,270.53AMERICANA61,15%
RAILW166PUTR$ 16,6933,02% ITM 49 d.u.1,71-0.691,71-8,065%1,781,262,3095.729,001,730EUROPÉIA74,24%
RAILK170CALLR$ 16,1929,05% OTM 49 d.u.0,440.360,4400,100,20061.248,0000.44AMERICANA31,43%
RAILL149CALLR$ 14,9447,17% ATM 69 d.u.1,730.611,734,848%1,371,001,7450.206,000,021.71EUROPÉIA51,05%
RAILV174PUTR$ 17,4433,35% ITM 24 d.u.2,33-0.912,33-1,688%00044.969,002,480EUROPÉIA92,24%
RAILV170PUTR$ 16,1932,11% ITM 24 d.u.1,26-0.731,26-5,97%0,501,00039.565,001,230.03EUROPÉIA76,49%
RAILU170PUTR$ 16,1950,22% ITM 4 d.u.1,25-0.881,25-3,846%00034.235,001,230.02EUROPÉIA89,39%
RAILU180PUTR$ 17,1976,96% ITM 4 d.u.2,25-0.912,25-1,747%0,020,03031.180,002,230.02EUROPÉIA92,79%
RAILU230PUTR$ 22,19191,58% ITM 4 d.u.7,28-0.937,2819,737%00022.665,007,230.05EUROPÉIA95,96%
RAILV221PUTR$ 22,1979,40% ITM 24 d.u.7,07-0.927,0721,062%00021.956,007,230EUROPÉIA95,36%
RAILU195PUTR$ 18,69101,11% ITM 4 d.u.3,728-0.953,69-6,582%1,583,15021.402,003,730EUROPÉIA96,37%
RAILV186PUTR$ 18,6938,40% ITM 24 d.u.3,53-0.963,53000020.474,003,730EUROPÉIA96,66%
RAILJ151CALLR$ 15,1929,36% ATM 24 d.u.0,520.510,5213,043%0,460,330,5920.100,0000.52AMERICANA46,93%
RAILK149CALLR$ 14,9447,98% ATM 49 d.u.1,450.591,4519,835%0,400,80019.412,000,021.43EUROPÉIA50,80%
RAILW149PUTR$ 14,9432,84% ATM 49 d.u.0,67-0.40,6711,667%00014.849,0000.67EUROPÉIA45,57%
RAILV151PUTR$ 15,1931,90% ATM 24 d.u.0,61-0.490,61-10,294%00014.106,000,230.38EUROPÉIA53,13%
RAILV171PUTR$ 17,1930,44% ITM 24 d.u.2,08-0.92,08-9,17%00013.650,002,230EUROPÉIA91,84%
RAILK151CALLR$ 15,1929,55% ATM 49 d.u.0,850.560,8510,39%00011.766,0000.85AMERICANA50,47%
RAILJ156CALLR$ 15,6928,04% ATM 24 d.u.0,300.360,3011,111%0,1800,359.451,0000.3AMERICANA32,61%
RAILV176PUTR$ 17,6937,48% ITM 24 d.u.2,59-0.92,59-10,69%0,440,8808.517,002,730EUROPÉIA91,93%
RAILU185PUTR$ 17,6985,25% ITM 4 d.u.2,74-0.932,743,396%0,180,3608.220,002,730.01EUROPÉIA94,47%
RAILI160CALLR$ 15,1938,12% ATM 4 d.u.0,200.40,2042,857%0,110,020,207.691,0000.2AMERICANA38,26%
RAILI155CALLR$ 14,6926,06% ATM 4 d.u.0,380.740,38-25,49%0,3100,626.999,000,270.11AMERICANA72,61%
RAILX166PUTR$ 16,6927,90% ITM 69 d.u.1,59-0.671,5900006.360,001,730EUROPÉIA71,86%
RAILV166PUTR$ 16,6939,78% ITM 24 d.u.1,76-0.771,76-1,676%0,300,6005.983,001,730.03EUROPÉIA80,29%
RAILU165PUTR$ 15,6927,18% ATM 4 d.u.0,72-0.910,722,857%0,100,2005.389,000,730EUROPÉIA91,12%
RAILJ154CALLR$ 15,4430,30% ATM 24 d.u.0,430.440,4322,857%0,100,2004.825,0000.43EUROPÉIA40,05%
RAILX149PUTR$ 14,9443,93% ATM 69 d.u.1,09-0.391,0900004.360,0001.09EUROPÉIA48,18%
RAILW170PUTR$ 16,1932,42% ITM 49 d.u.1,35-0.621,35-7,534%0004.050,001,230.12EUROPÉIA67,27%
RAILJ170CALLR$ 16,1930,83% OTM 24 d.u.0,210.260,2131,25%0,150,100,203.027,0000.21AMERICANA22,73%
RAILJ171CALLR$ 17,1928,91% OTM 24 d.u.0,050.080,05-16,667%0,010,0203.000,0000.05AMERICANA7,17%
RAILV251PUTR$ 25,1987,58% ITM 24 d.u.9,98-0.969,98-0,992%4,759,5002.994,0010,230EUROPÉIA97,82%
RAILI149CALLR$ 14,9425,78% ATM 4 d.u.0,220.550,22-15,385%0,370,120,622.507,000,020.2EUROPÉIA53,52%
RAILV156PUTR$ 15,6932,23% ATM 24 d.u.0,91-0.620,91-2,151%1,190,801,582.335,000,730.18EUROPÉIA65,70%
RAILV146PUTR$ 14,6931,86% ATM 24 d.u.0,38-0.360,38-13,636%0,170,3301.999,0000.38EUROPÉIA39,66%
RAILU149PUTR$ 14,9429,91% ATM 4 d.u.0,20-0.460,20-48,718%0,250,190,301.870,0000.2EUROPÉIA47,15%
RAILV154PUTR$ 15,4430,84% ATM 24 d.u.0,73-0.560,73-10,976%0001.460,000,480.25EUROPÉIA59,84%
RAILV136PUTR$ 13,6934,62% OTM 24 d.u.0,14-0.160,14-6,667%0,140,110,161.177,0000.14EUROPÉIA18,60%
RAILU144PUTR$ 14,4430,65% ATM 4 d.u.0,05-0.160,05-44,444%0,260,050,46920,0000.05EUROPÉIA17,09%
RAILU155PUTR$ 14,6929,29% ATM 4 d.u.0,10-0.290,10-37,50%0,010,020810,0000.1EUROPÉIA29,77%
RAILU145PUTR$ 13,6939,83% OTM 4 d.u.0,01-0.030,01-50,00%0,0800,15757,0000.01EUROPÉIA3,72%
RAILJ166CALLR$ 16,6929,06% OTM 24 d.u.0,100.150,1011,111%0,0700,13582,0000.1AMERICANA12,98%
RAILK176CALLR$ 17,6930,46% OTM 49 d.u.0,160.160,16-5,882%1,580,153,00396,0000.16AMERICANA12,99%
RAILV141PUTR$ 14,1932,13% OTM 24 d.u.0,22-0.240,22-18,519%0,490,160,82302,0000.22EUROPÉIA27,15%
RAILW126PUTR$ 12,6934,96% OTM 49 d.u.0,11-0.10,11-8,333%0,280,080,49241,0000.11EUROPÉIA12,41%
RAILW141PUTR$ 14,1933,45% OTM 49 d.u.0,40-0.270,405,263%0,440,370,50200,0000.4EUROPÉIA32,42%