Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/RAIL3

RAIL3 RUMO S.A. ON

    • R$ 19,48

    0,35 arrow +1,83%

    • R$ 19,60

      Máxima

    • R$ 19,17

      Mínima

    • 12.471.700,00

      Volume

    • 16/06/25, 17:59:57

      Último Negócio

    • R$ 19,32

      Abertura

    • R$ 243,07

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 33,29%

      IV (1a)

    • 30,43%

      EWMA (1a)

    • 1,22

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAILR167PUTR$ 16,7583,34% OTM 2 d.u.0,01-0.020,0100,020,010,02000.01EUROPÉIA2,22%
RAILF217CALLR$ 21,7561,75% OTM 2 d.u.0,010.030,0100,020,010,02000.01AMERICANA2,21%
RAILF220CALLR$ 22,0075,36% OTM 2 d.u.0,020.040,0200,020,010,02000.02EUROPÉIA3,36%
RAILF222CALLR$ 22,2572,32% OTM 2 d.u.0,010.020,0100,020,010,02000.01AMERICANA1,88%
RAILG255CALLR$ 25,5042,38% OTM 22 d.u.0,020.020,0200,020,010,02000.02AMERICANA1,69%
RAILG260CALLR$ 26,0045,01% OTM 22 d.u.0,020.020,0200,020,010,02000.02AMERICANA1,57%
RAILS220PUTR$ 22,0024,09% ITM 22 d.u.2,31-0.942,314,054%00082.005,002,520EUROPÉIA94,36%
RAILF190CALLR$ 19,0058,79% ATM 2 d.u.0,700.70,7055,556%0,010,01063.612,000,480.22EUROPÉIA68,08%
RAILG200CALLR$ 20,0034,09% ATM 22 d.u.0,650.460,6530,00%0,350,050,6537.637,0000.65AMERICANA42,10%
RAILS195PUTR$ 19,5030,45% ATM 22 d.u.0,60-0.440,60-27,711%0,060,11026.957,000,020.58EUROPÉIA47,22%
RAILG197CALLR$ 19,7534,09% ATM 22 d.u.0,760.510,7628,814%00023.600,0000.76EUROPÉIA47,04%
RAILF197CALLR$ 19,7547,35% ATM 2 d.u.0,220.390,2257,143%0,220,010,4320.325,0000.22AMERICANA37,34%
RAILH190CALLR$ 19,0034,83% ATM 42 d.u.1,580.661,5817,91%00016.898,000,481.1AMERICANA60,13%
RAILG190CALLR$ 19,0036,21% ATM 22 d.u.1,210.651,2131,522%0,440,88015.422,000,480.73AMERICANA61,25%
RAILG195CALLR$ 19,5035,30% ATM 22 d.u.0,910.560,9130,00%0,870,021,7214.242,0000.91AMERICANA51,87%
RAILS205PUTR$ 20,5030,18% ATM 22 d.u.1,17-0.661,17-15,217%00014.002,001,020.15EUROPÉIA68,78%
RAILG205CALLR$ 20,5033,39% ATM 22 d.u.0,450.360,4540,625%0,380,150,6010.976,0000.45AMERICANA32,58%
RAILR227PUTR$ 22,7586,22% ITM 2 d.u.3,26-0.983,26-34,80%0009.781,003,270EUROPÉIA97,96%
RAILT230PUTR$ 23,0028,98% ITM 42 d.u.3,16-0.883,1600009.770,003,520EUROPÉIA89,97%
RAILS197PUTR$ 19,7530,73% ATM 22 d.u.0,73-0.490,73-17,978%0009.321,000,270.46EUROPÉIA52,87%
RAILF192CALLR$ 19,2551,03% ATM 2 d.u.0,490.620,4975,00%0,010,0109.161,000,230.26AMERICANA60,30%
RAILG202CALLR$ 20,2533,12% ATM 22 d.u.0,530.410,5332,50%0,4700,949.024,0000.53EUROPÉIA37,10%
RAILR205PUTR$ 20,5053,25% ATM 2 d.u.1,07-0.851,07-17,692%0008.560,001,020.05EUROPÉIA85,94%
RAILS200PUTR$ 20,0030,40% ATM 22 d.u.0,86-0.550,86-21,818%0008.198,000,520.34EUROPÉIA58,39%
RAILS177PUTR$ 17,7536,76% OTM 22 d.u.0,18-0.160,1800007.661,0000.18EUROPÉIA18,23%
RAILR197PUTR$ 19,7547,41% ATM 2 d.u.0,47-0.610,47-36,486%0005.704,000,270.2EUROPÉIA62,65%
RAILS192PUTR$ 19,2533,62% ATM 22 d.u.0,56-0.390,56-21,127%0005.356,0000.56EUROPÉIA42,70%
RAILH220CALLR$ 22,0031,95% OTM 42 d.u.0,340.240,3400004.900,0000.34AMERICANA20,28%
RAILF195CALLR$ 19,5043,33% ATM 2 d.u.0,300.510,3050,00%0,010,0104.716,0000.3EUROPÉIA49,24%
RAILS182PUTR$ 18,2533,90% OTM 22 d.u.0,24-0.210,24-31,429%0004.506,0000.24EUROPÉIA23,75%
RAILF182CALLR$ 18,2578,49% ITM 2 d.u.1,370.841,3742,708%0004.390,001,230.14AMERICANA81,93%
RAILG185CALLR$ 18,5036,98% ITM 22 d.u.1,550.741,55-8,284%0003.856,000,980.57AMERICANA69,90%
RAILS180PUTR$ 18,0035,49% OTM 22 d.u.0,21-0.180,21-27,586%0,030,0503.300,0000.21EUROPÉIA20,91%
RAILF187CALLR$ 18,7564,35% ATM 2 d.u.0,910.760,9146,774%0003.051,000,730.18AMERICANA74,39%
RAILF152CALLR$ 15,25168,14% ITM 2 d.u.4,300.964,3031,098%0002.981,004,230.07AMERICANA94,14%
RAILS190PUTR$ 19,0031,68% ATM 22 d.u.0,42-0.330,42-31,148%0,080,1502.967,0000.42EUROPÉIA36,66%
RAILR237PUTR$ 23,7591,45% ITM 2 d.u.4,25-0.994,25-11,273%0002.550,004,270EUROPÉIA99,31%
RAILT175PUTR$ 17,5034,45% OTM 42 d.u.0,25-0.160,2500002.500,0000.25EUROPÉIA19,88%
RAILS237PUTR$ 23,7534,38% ITM 22 d.u.4,03-0.964,0300002.418,004,270EUROPÉIA97,06%
RAILG150CALLR$ 15,0054,50% ITM 22 d.u.4,700.964,7000002.350,004,480.22AMERICANA94,66%
RAILI210CALLR$ 21,0021,92% OTM 67 d.u.0,550.380,5500002.136,0000.55AMERICANA33,89%
RAILS185PUTR$ 18,5033,67% OTM 22 d.u.0,30-0.250,30-28,571%0001.901,0000.3EUROPÉIA27,99%
RAILG215CALLR$ 21,5032,32% OTM 22 d.u.0,190.190,1935,714%0,160,020,301.704,0000.19AMERICANA16,80%
RAILG182CALLR$ 18,2533,53% ITM 22 d.u.1,670.791,6700001.670,001,230.44EUROPÉIA76,52%
RAILG207CALLR$ 20,7531,68% OTM 22 d.u.0,340.310,3400001.542,0000.34EUROPÉIA27,42%
RAILT180PUTR$ 18,0033,94% OTM 42 d.u.0,35-0.210,35-35,185%0001.235,0000.35EUROPÉIA25,55%
RAILH200CALLR$ 20,0032,89% ATM 42 d.u.1,000.511,0023,457%000900,0001AMERICANA45,94%
RAILR190PUTR$ 19,0046,76% ATM 2 d.u.0,13-0.260,13-56,667%0,260,010,50800,0000.13EUROPÉIA27,33%
RAILG212CALLR$ 21,2531,43% OTM 22 d.u.0,220.220,220000770,0000.22EUROPÉIA19,47%
RAILR182PUTR$ 18,2555,89% OTM 2 d.u.0,04-0.090,04-42,857%000680,0000.04EUROPÉIA9,58%