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$ 24,0046,11% OTM 20 d.u.0,020.020,0200,020,010,02000.02AMERICANA1,72%
RAILQ195PUTR$ 19,5035,83% ITM 38 d.u.1,56-0.611,5616,418%0003.130.000,001,300.26EUROPÉIA66,44%
RAILE195CALLR$ 19,5038,09% OTM 38 d.u.0,700.40,7034,615%0,5000,991.400.000,0000.7EUROPÉIA34,17%
RAILE187CALLR$ 18,7533,55% ATM 38 d.u.0,860.490,863,614%000293.066,0000.86AMERICANA44,31%
RAILE177CALLR$ 17,7536,41% ATM 38 d.u.1,450.651,4510,687%000226.690,000,451AMERICANA59,68%
RAILD180CALLR$ 18,0037,18% ATM 20 d.u.0,960.60,9620,00%000148.467,000,200.76AMERICANA56,03%
RAILO222PUTR$ 22,25145,51% ITM 1 d.u.4,048-0.983,97-11,778%000119.100,004,050EUROPÉIA98,72%
RAILQ185PUTR$ 18,5031,61% ATM 38 d.u.0,86-0.460,86-11,34%0,5000,9968.538,000,300.56EUROPÉIA51,39%
RAILO235PUTR$ 23,50323,70% ITM 1 d.u.5,50-0.875,50-0,901%00060.500,005,300.2EUROPÉIA91,19%
RAILQ180PUTR$ 18,0034,22% ATM 38 d.u.0,70-0.380,70-6,667%00057.575,0000.7EUROPÉIA43,48%
RAILP185PUTR$ 18,5030,39% ATM 20 d.u.0,68-0.510,68-2,857%00052.308,000,300.38EUROPÉIA54,51%
RAILQ175PUTR$ 17,5033,54% ATM 38 d.u.0,49-0.30,49-12,50%00049.310,0000.49EUROPÉIA34,95%
RAILD200CALLR$ 20,0031,12% OTM 20 d.u.0,150.180,1515,385%0,010,02048.374,0000.15AMERICANA15,82%
RAILP187PUTR$ 18,7529,77% ATM 20 d.u.0,81-0.580,81-14,737%0,220,43044.581,000,550.26EUROPÉIA60,79%
RAILD185CALLR$ 18,5035,29% ATM 20 d.u.0,670.50,6731,373%0,4300,8543.733,0000.67AMERICANA45,61%
RAILD187CALLR$ 18,7532,13% ATM 20 d.u.0,500.430,5021,951%0,080,15031.566,0000.5EUROPÉIA39,74%
RAILP195PUTR$ 19,5027,00% ITM 20 d.u.1,28-0.771,28-12,329%00029.923,001,300EUROPÉIA79,08%
RAILD190CALLR$ 19,0033,23% ATM 20 d.u.0,430.380,4313,158%00027.848,0000.43AMERICANA34,60%
RAILO185PUTR$ 18,5041,34% ATM 1 d.u.0,37-0.720,37-33,929%00021.457,000,300.07EUROPÉIA73,27%
RAILD182CALLR$ 18,2533,34% ATM 20 d.u.0,750.550,7513,636%00020.184,0000.75EUROPÉIA51,34%
RAILP197PUTR$ 19,7526,90% ITM 20 d.u.1,48-0.821,48-7,50%00011.787,001,550EUROPÉIA83,65%
RAILD170CALLR$ 17,0019,85% ITM 20 d.u.1,410.921,412,92%0,511,01010.575,001,200.21AMERICANA91,57%
RAILO175PUTR$ 17,5059,65% ATM 1 d.u.0,05-0.140,05-37,50%0,030,05010.500,0000.05EUROPÉIA14,95%
RAILD195CALLR$ 19,5031,29% OTM 20 d.u.0,250.270,258,696%0,360,130,589.094,0000.25AMERICANA23,90%
RAILO180PUTR$ 18,0045,77% ATM 1 d.u.0,12-0.340,12-50,00%0,030,0507.892,0000.12EUROPÉIA34,95%
RAILD197CALLR$ 19,7531,54% OTM 20 d.u.0,200.220,2025,00%0,450,030,866.364,0000.2EUROPÉIA19,82%
RAILP167PUTR$ 16,7534,38% OTM 20 d.u.0,15-0.160,15-28,571%0,050,0906.320,0000.15EUROPÉIA18,00%
RAILD192CALLR$ 19,2529,92% OTM 20 d.u.0,290.310,29-12,121%0005.800,0000.29EUROPÉIA27,92%
RAILC182CALLR$ 18,2556,74% ATM 1 d.u.0,240.480,2414,286%0005.246,0000.24EUROPÉIA46,80%
RAILP240PUTR$ 24,0066,92% ITM 20 d.u.5,693-0.915,48-12,32%0004.932,005,800EUROPÉIA93,41%
RAILD175CALLR$ 17,5035,89% ATM 20 d.u.1,240.711,2412,727%0004.476,000,700.54AMERICANA66,98%
RAILP182PUTR$ 18,2531,24% ATM 20 d.u.0,57-0.450,57-9,524%0004.328,000,050.52EUROPÉIA48,32%
RAILO225PUTR$ 22,50172,69% ITM 1 d.u.4,31-0.974,31-2,045%0004.310,004,300.01EUROPÉIA97,72%
RAILP190PUTR$ 19,0028,84% ATM 20 d.u.0,95-0.640,95-9,524%0,030,0604.070,000,800.15EUROPÉIA67,11%
RAILP172PUTR$ 17,2533,70% OTM 20 d.u.0,25-0.240,25-16,667%0,080,1503.715,0000.25EUROPÉIA26,57%
RAILP180PUTR$ 18,0030,31% ATM 20 d.u.0,44-0.380,44-24,138%0003.688,0000.44EUROPÉIA41,78%
RAILC180CALLR$ 18,0064,56% ATM 1 d.u.0,410.620,4132,258%0,3500,703.056,000,200.21AMERICANA60,41%
RAILD172CALLR$ 17,2528,62% ITM 20 d.u.1,300.81,30-2,985%0002.987,000,950.35EUROPÉIA77,41%
RAILO182PUTR$ 18,2539,09% ATM 1 d.u.0,20-0.530,20-42,857%0002.479,000,050.15EUROPÉIA54,09%
RAILP165PUTR$ 16,5035,31% OTM 20 d.u.0,12-0.130,12-20,00%0,180,020,332.237,0000.12EUROPÉIA14,92%
RAILC190CALLR$ 19,0053,04% ATM 1 d.u.0,030.10,0300,050,020,072.030,0000.03AMERICANA9,87%
RAILP175PUTR$ 17,5038,11% ATM 20 d.u.0,40-0.30,408,108%0001.800,0000.4EUROPÉIA34,17%
RAILO197PUTR$ 19,7586,03% ITM 1 d.u.1,57-0.931,57-4,848%0001.727,001,550.02EUROPÉIA93,65%
RAILO200PUTR$ 20,00431,36% ITM 1 d.u.3,079-0.581,62-14,737%0001.620,001,800EUROPÉIA68,48%
RAILO177PUTR$ 17,7573,09% ATM 1 d.u.0,15-0.280,1515,385%0001.550,0000.15EUROPÉIA29,74%
RAILD202CALLR$ 20,2529,82% OTM 20 d.u.0,100.130,1011,111%0,010,0201.072,0000.1EUROPÉIA11,70%
RAILR172PUTR$ 17,2531,53% OTM 62 d.u.0,50-0.270,50-34,211%1,0002,001.000,0000.5EUROPÉIA31,95%
RAILP170PUTR$ 17,0035,10% OTM 20 d.u.0,21-0.20,21-8,696%0,1500,30860,0000.21EUROPÉIA22,82%
RAILO210PUTR$ 21,00133,89% ITM 1 d.u.2,82-0.952,82-4,082%000846,002,800.02EUROPÉIA95,84%
RAILC17CALLR$ 17,0030,74% ITM 253 d.u.4,070.794,0719,355%000814,001,202.87AMERICANA68,83%