Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/RAIL3

RAIL3 RUMO S.A. ON

    • R$ 16,12

    -0,77 arrow -4,559%

    • R$ 16,97

      Máxima

    • R$ 15,95

      Mínima

    • 13.350.000,00

      Volume

    • 05/12/25, 18:07:51

      Último Negócio

    • R$ 16,79

      Abertura

    • R$ 217,44

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 50,66%

      IV (1a)

    • 33,57%

      EWMA (1a)

    • 1,24

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAILL169CALLR$ 16,9441,16% ATM 10 d.u.0,250.310,25-48,98%0,150,100,20157.699,0000.25EUROPÉIA27,99%
RAILL164CALLR$ 16,4434,72% ATM 10 d.u.0,340.430,34-56,962%0,440,250,6361.974,0000.34EUROPÉIA40,35%
RAILL174CALLR$ 17,4441,34% OTM 10 d.u.0,140.20,14-51,724%0,210,020,3953.634,0000.14EUROPÉIA17,51%
RAILL179CALLR$ 17,9437,43% OTM 10 d.u.0,050.090,05-68,75%0,020,04032.478,0000.05EUROPÉIA8,04%
RAILX169PUTR$ 16,9443,54% ATM 10 d.u.1,01-0.681,0194,231%00028.294,000,820.19EUROPÉIA71,09%
RAILM169PUTR$ 16,9436,96% ATM 26 d.u.1,11-0.61,1168,182%00027.097,000,820.29EUROPÉIA64,22%
RAILM171PUTR$ 17,1936,75% ITM 26 d.u.1,27-0.641,2764,935%00024.108,001,070.2EUROPÉIA68,79%
RAILA169CALLR$ 16,9432,15% ATM 26 d.u.0,420.380,42-49,398%0,3000,6015.335,0000.42EUROPÉIA34,38%
RAILA166CALLR$ 16,6936,48% ATM 26 d.u.0,600.450,60-44,954%00014.966,0000.6AMERICANA40,49%
RAILL171CALLR$ 17,1936,31% OTM 10 d.u.0,140.220,14-64,103%0,070,13014.944,0000.14AMERICANA19,67%
RAILM185PUTR$ 17,6940,63% ITM 26 d.u.1,698-0.711,02-0,971%0,130,26013.974,001,570EUROPÉIA75,00%
RAILA170CALLR$ 16,1939,18% ATM 26 d.u.0,880.550,88-33,333%0,260,51012.367,0000.88AMERICANA50,37%
RAILM159PUTR$ 15,9438,28% ATM 26 d.u.0,60-0.40,6076,471%0,3200,649.806,0000.6EUROPÉIA44,47%
RAILN156PUTR$ 15,6935,29% ATM 51 d.u.0,63-0.340,6300008.820,0000.63EUROPÉIA39,87%
RAILA164CALLR$ 16,4437,64% ATM 26 d.u.0,730.50,73-24,742%0,120,2305.811,0000.73EUROPÉIA45,54%
RAILX166PUTR$ 16,6939,38% ATM 10 d.u.0,79-0.630,7971,739%3,180,156,205.705,000,570.22EUROPÉIA66,14%
RAILX170PUTR$ 16,1938,79% ATM 10 d.u.0,49-0.480,49122,727%0005.335,000,070.42EUROPÉIA51,12%
RAILA171CALLR$ 17,1934,71% OTM 26 d.u.0,390.340,39-48,00%0,400,310,485.140,0000.39AMERICANA30,44%
RAILL170CALLR$ 16,1942,44% ATM 10 d.u.0,550.520,55-42,708%0,150,3004.735,0000.55AMERICANA48,70%
RAILO17PUTR$ 16,1933,92% ATM 71 d.u.0,90-0.390,9034,328%0,090,1704.140,000,070.83EUROPÉIA46,44%
RAILM149PUTR$ 14,9434,32% OTM 26 d.u.0,20-0.190,2053,846%0,1500,303.340,0000.2EUROPÉIA22,47%
RAILX149PUTR$ 14,9441,46% OTM 10 d.u.0,11-0.150,1122,222%0,1800,353.304,0000.11EUROPÉIA17,32%
RAILL176CALLR$ 17,6952,79% OTM 10 d.u.0,200.220,2000,260,020,502.950,0000.2AMERICANA18,74%
RAILA186CALLR$ 18,6939,33% OTM 26 d.u.0,160.160,16-27,273%0,020,0402.672,0000.16AMERICANA12,97%
RAILL166CALLR$ 16,6938,07% ATM 10 d.u.0,290.360,29-53,226%1,050,102,002.558,0000.29AMERICANA33,43%
RAILL156CALLR$ 15,6936,52% ATM 10 d.u.0,760.680,76-47,222%0,8501,702.543,000,430.33AMERICANA65,77%
RAILX164PUTR$ 16,4441,40% ATM 10 d.u.0,66-0.550,66144,444%0,090,1702.050,000,320.34EUROPÉIA58,59%
RAILL159CALLR$ 15,9437,60% ATM 10 d.u.0,620.60,62-47,899%0001.886,000,180.44EUROPÉIA57,20%
RAILA191CALLR$ 19,1939,72% OTM 26 d.u.0,110.120,11-42,105%0,380,070,681.837,0000.11AMERICANA9,26%
RAILA190CALLR$ 18,1938,94% OTM 26 d.u.0,230.210,23-34,286%0001.800,0000.23AMERICANA17,84%
RAILX151PUTR$ 15,1939,25% OTM 10 d.u.0,14-0.190,14100,00%0,020,0301.673,0000.14EUROPÉIA21,57%
RAILA174CALLR$ 17,4440,14% OTM 26 d.u.0,420.330,42-30,00%0,3500,701.314,0000.42EUROPÉIA28,40%
RAILM170PUTR$ 16,1936,03% ATM 26 d.u.0,67-0.450,6755,814%0,030,0601.243,000,070.6EUROPÉIA49,18%
RAILM164PUTR$ 16,4418,21% ATM 26 d.u.0,43-0.530,43-2,273%0001.032,000,320.11EUROPÉIA55,41%
RAILX159PUTR$ 15,9436,14% ATM 10 d.u.0,34-0.40,34100,00%0,270,030,501.028,0000.34EUROPÉIA42,40%
RAILM146PUTR$ 14,6929,97% OTM 26 d.u.0,10-0.120,10-28,571%0001.000,0000.1EUROPÉIA14,54%
RAILA159CALLR$ 15,9437,16% ATM 26 d.u.0,970.60,97-34,459%000970,000,180.79EUROPÉIA55,84%
RAILL210CALLR$ 20,1936,01% OTM 259 d.u.1,750.471,7528,676%000875,0001.75AMERICANA33,24%
RAILA206CALLR$ 20,6942,11% OTM 26 d.u.0,040.050,04-33,333%0,0200,04804,0000.04AMERICANA3,49%
RAILA179CALLR$ 17,9436,59% OTM 26 d.u.0,240.230,24-44,186%000522,0000.24EUROPÉIA19,63%
RAILX156PUTR$ 15,6938,32% ATM 10 d.u.0,27-0.320,27125,00%0,040,070512,0000.27EUROPÉIA35,07%
RAILN154PUTR$ 15,4436,95% ATM 51 d.u.0,58-0.310,580000464,0000.58EUROPÉIA36,90%
RAILM156PUTR$ 15,6940,03% ATM 26 d.u.0,53-0.350,53103,846%0,2700,54463,0000.53EUROPÉIA40,12%
RAILD206CALLR$ 20,6937,31% OTM 90 d.u.0,390.210,390000390,0000.39AMERICANA15,32%
RAILA189CALLR$ 18,9437,42% OTM 26 d.u.0,110.120,11-45,00%0,020,030374,0000.11EUROPÉIA9,86%
RAILL151CALLR$ 15,1964,25% ITM 10 d.u.1,400.721,40-22,652%000280,000,930.47AMERICANA67,03%
RAILN166PUTR$ 16,6929,62% ATM 51 d.u.0,93-0.50,9319,231%000186,000,570.36EUROPÉIA55,17%
RAILL181CALLR$ 18,1939,03% OTM 10 d.u.0,040.070,04-69,231%0,010,020170,0000.04AMERICANA6,34%
RAILA196CALLR$ 19,6940,74% OTM 26 d.u.0,080.090,08-46,667%000160,0000.08AMERICANA6,79%
RAILM144PUTR$ 14,4437,95% OTM 26 d.u.0,15-0.140,1566,667%000150,0000.15EUROPÉIA17,06%