Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

Search Icon
INÍCIO/RAIL3

RAIL3 RUMO S.A. ON

    • R$ 20,74

    -0,30 arrow -1,426%

    • R$ 20,87

      Máxima

    • R$ 20,46

      Mínima

    • 9.154.000,00

      Volume

    • 17/05/24, 18:32:25

      Último Negócio

    • R$ 20,87

      Abertura

    • R$ 189,13

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 23,64%

      IV (1a)

    • 22,76%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAILG212CALLR$ 21,1623,08% ATM 43 d.u.0,810.530,81-14,737%000132.388,0000.81AMERICANA48,99%
RAILF202CALLR$ 20,1622,31% ATM 23 d.u.1,050.741,05-16,667%0,010,010123.877,000,580.47AMERICANA71,33%
RAILG202CALLR$ 20,1618,58% ATM 43 d.u.1,260.761,26-18,71%000106.800,000,580.68AMERICANA73,24%
RAILR207PUTR$ 20,6624,94% ATM 23 d.u.0,47-0.40,4714,634%0,100,20084.473,0000.47EUROPÉIA43,21%
RAILR217PUTR$ 21,6625,79% ATM 23 d.u.1,04-0.641,0419,54%0,240,48064.671,000,920.12EUROPÉIA67,14%
RAILF212CALLR$ 21,1623,16% ATM 23 d.u.0,500.470,50-20,635%00037.257,0000.5AMERICANA43,96%
RAILF217CALLR$ 21,6622,96% ATM 23 d.u.0,310.340,31-24,39%0,030,05024.128,0000.31AMERICANA31,23%
RAILF220CALLR$ 21,9123,91% OTM 23 d.u.0,260.290,26-25,714%0,080,16019.860,0000.26EUROPÉIA26,38%
RAILR210PUTR$ 20,9125,56% ATM 23 d.u.0,60-0.470,6017,647%0,010,01014.249,000,170.43EUROPÉIA49,63%
RAILS197PUTR$ 19,6626,63% OTM 43 d.u.0,32-0.230,3228,00%0,240,110,3713.880,0000.32EUROPÉIA26,34%
RAILF207CALLR$ 20,6622,72% ATM 23 d.u.0,740.60,74-19,565%00013.260,000,080.66AMERICANA57,72%
RAILR202PUTR$ 20,1626,48% ATM 23 d.u.0,32-0.290,3245,455%0,840,181,5012.808,0000.32EUROPÉIA32,17%
RAILG222CALLR$ 22,1622,32% OTM 43 d.u.0,400.330,40-20,00%00012.805,0000.4AMERICANA30,02%
RAILR220PUTR$ 21,9126,14% ITM 23 d.u.1,22-0.691,2218,447%1,181,001,3512.654,001,170.05EUROPÉIA72,04%
RAILG207CALLR$ 20,6622,04% ATM 43 d.u.1,040.631,04-15,447%0009.227,000,080.96AMERICANA59,51%
RAILS217PUTR$ 21,6625,78% ATM 43 d.u.1,13-0.561,13-8,13%0009.144,000,920.21EUROPÉIA59,97%
RAILR260PUTR$ 25,9154,96% ITM 23 d.u.5,05-0.885,0500004.545,005,170EUROPÉIA91,18%
RAILF210CALLR$ 20,9120,88% ATM 23 d.u.0,560.540,56-26,316%0003.034,0000.56EUROPÉIA51,08%
RAILF222CALLR$ 22,1621,73% OTM 23 d.u.0,160.210,16-42,857%0002.771,0000.16AMERICANA19,47%
RAILS202PUTR$ 20,1627,03% ATM 43 d.u.0,48-0.310,4833,333%0,3500,702.294,0000.48EUROPÉIA34,57%
RAILR197PUTR$ 19,6628,33% OTM 23 d.u.0,22-0.210,2269,231%0,120,040,201.363,0000.22EUROPÉIA23,55%
RAILF232CALLR$ 23,1624,62% OTM 23 d.u.0,070.10,07-22,222%0,130,020,231.162,0000.07AMERICANA8,67%
RAILX225PUTR$ 22,4130,90% ITM 152 d.u.1,97-0.451,9710,056%000985,001,670.3EUROPÉIA54,62%
RAILS210PUTR$ 20,9127,63% ATM 43 d.u.0,80-0.430,8021,212%000800,000,170.63EUROPÉIA47,38%
RAILU195PUTR$ 19,4128,20% OTM 88 d.u.0,49-0.230,492,083%000608,0000.49EUROPÉIA27,86%
RAILR192PUTR$ 19,1627,22% OTM 23 d.u.0,11-0.130,1122,222%000607,0000.11EUROPÉIA14,30%
RAILR187PUTR$ 18,6628,86% OTM 23 d.u.0,07-0.080,0740,00%000350,0000.07EUROPÉIA9,60%
RAILS207PUTR$ 20,6625,82% ATM 43 d.u.0,63-0.380,63-12,50%000315,0000.63EUROPÉIA42,43%
RAILT190PUTR$ 18,9129,22% OTM 63 d.u.0,31-0.180,313,333%000310,0000.31EUROPÉIA21,72%
RAILF234CALLR$ 23,4123,29% OTM 23 d.u.0,040.060,04-55,556%0,020,040168,0000.04EUROPÉIA5,62%
RAILF237CALLR$ 23,6625,02% OTM 23 d.u.0,040.060,04-33,333%0,050,010,09106,0000.04AMERICANA5,23%
RAILS192PUTR$ 19,1628,96% OTM 43 d.u.0,26-0.180,264,00%0,070,13051,0000.26EUROPÉIA21,53%
RAILR182PUTR$ 18,1628,18% OTM 23 d.u.0,03-0.040,03-25,00%00045,0000.03EUROPÉIA4,87%
RAILF227CALLR$ 22,6622,86% OTM 23 d.u.0,100.140,10-33,333%0,050,09019,0000.1AMERICANA12,61%
RAILF157CALLR$ 15,6684,60% ITM 23 d.u.5,550.95,55000005,080.47AMERICANA84,56%
RAILF187CALLR$ 18,6627,76% ITM 23 d.u.2,360.932,36000002,080.28AMERICANA91,30%
RAILF192CALLR$ 19,1629,01% ITM 23 d.u.1,940.861,94000001,580.36AMERICANA84,03%
RAILF197CALLR$ 19,6627,67% ITM 23 d.u.1,520.791,52000001,080.44AMERICANA77,04%
RAILR212PUTR$ 21,1621,14% ATM 23 d.u.0,62-0.540,6200,050,10000,420.2EUROPÉIA56,36%
RAILR222PUTR$ 22,1628,86% ITM 23 d.u.1,46-0.721,46000001,420.04EUROPÉIA74,77%
RAILF225CALLR$ 22,4126,54% OTM 23 d.u.0,200.220,200000000.2EUROPÉIA19,54%
RAILR225PUTR$ 22,4127,31% ITM 23 d.u.1,62-0.771,62000001,670EUROPÉIA79,85%
RAILR227PUTR$ 22,6634,78% ITM 23 d.u.1,96-0.751,9600,250,50001,920.04EUROPÉIA78,30%
RAILR232PUTR$ 23,1631,62% ITM 23 d.u.2,31-0.842,31000002,420EUROPÉIA85,97%
RAILR237PUTR$ 23,6633,31% ITM 23 d.u.2,768-0.872,61000002,920EUROPÉIA89,28%
RAILF242CALLR$ 24,1624,92% OTM 23 d.u.0,020.030,0200,0500,09000.02AMERICANA2,82%
RAILR242PUTR$ 24,1631,50% ITM 23 d.u.3,20-0.923,20000003,420EUROPÉIA93,66%
RAILF247CALLR$ 24,6634,31% OTM 23 d.u.0,060.070,0600,0300,05000.06AMERICANA5,40%
RAILR252PUTR$ 25,1639,60% ITM 23 d.u.4,20-0.934,20000004,420EUROPÉIA94,24%
RAILR257PUTR$ 25,66123,10% ITM 23 d.u.6,186-0.643,95000004,920EUROPÉIA76,62%