Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 11:00:03

Search Icon
INÍCIO/RAIL3

RAIL3 RUMO S.A. ON

    • R$ 16,64

    0,10 arrow +0,605%

    • R$ 16,92

      Máxima

    • R$ 16,60

      Mínima

    • 924.900,00

      Volume

    • 01/08/25, 10:59:46

      Último Negócio

    • R$ 16,77

      Abertura

    • R$ 15,47

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 34,77%

      IV (1a)

    • 28,93%

      EWMA (1a)

    • 1,26

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAILH159CALLR$ 15,9444,67% ATM 10 d.u.1,050.721,057,143%0,980,961,003.990,000,700.35EUROPÉIA69,02%
RAILH170CALLR$ 16,1940,01% ATM 10 d.u.0,830.670,836,41%0,800,780,811.716,000,450.38AMERICANA64,39%
RAILI180CALLR$ 17,1932,74% ATM 35 d.u.0,700.480,70-2,778%0,680,660,691.329,0000.7AMERICANA42,88%
RAILI170CALLR$ 16,1941,69% ATM 35 d.u.1,420.641,4201,211,191,2400,450.97AMERICANA58,51%
RAILI175CALLR$ 16,6932,17% ATM 35 d.u.0,920.570,9200,920,900,94000.92AMERICANA52,62%
RAILI185CALLR$ 17,6932,25% OTM 35 d.u.0,500.380,5013,636%0,480,460,49550,0000.5AMERICANA33,76%
RAILH164CALLR$ 16,4440,09% ATM 10 d.u.0,680.60,6813,333%0,640,620,65136,000,200.48EUROPÉIA56,99%
RAILT169PUTR$ 16,9435,78% ATM 10 d.u.0,59-0.560,5900,590,570,6100,300.29EUROPÉIA58,47%
RAILT185PUTR$ 17,6944,35% ITM 10 d.u.1,20-0.721,2001,091,061,1101,050.15EUROPÉIA75,12%
RAILI155CALLR$ 14,69203,83% ITM 35 d.u.5,780.715,7802,372,312,4301,953.83AMERICANA42,39%
RAILU175PUTR$ 16,6931,70% ATM 35 d.u.0,66-0.430,6600,660,640,6800,050.61EUROPÉIA47,28%
RAILU190PUTR$ 18,1943,85% ITM 35 d.u.1,84-0.641,8401,531,481,5701,550.29EUROPÉIA69,71%
RAILH175CALLR$ 16,6934,21% ATM 10 d.u.0,470.530,4700,490,470,51000.47AMERICANA49,90%
RAILT179PUTR$ 17,94447,21% ITM 10 d.u.6,553-0.361,0901,311,251,3601,300EUROPÉIA69,99%
RAILH189CALLR$ 18,9435,55% OTM 10 d.u.0,020.040,0200,030,020,03000.02EUROPÉIA3,67%
RAILI165CALLR$ 15,6925,45% ITM 35 d.u.1,410.81,4101,581,511,6400,950.46AMERICANA77,72%
RAILU159PUTR$ 15,9433,73% ATM 35 d.u.0,41-0.290,4100,390,370,41000.41EUROPÉIA33,63%
RAILU180PUTR$ 17,1933,05% ATM 35 d.u.0,95-0.520,9500,890,850,9300,550.4EUROPÉIA57,10%
RAILU185PUTR$ 17,6933,79% ITM 35 d.u.1,27-0.611,2701,191,141,2301,050.22EUROPÉIA65,75%
RAILH180CALLR$ 17,1937,08% ATM 10 d.u.0,300.370,30-3,226%0,280,260,30160,0000.3AMERICANA34,19%
RAILH200CALLR$ 19,1938,53% OTM 10 d.u.0,020.040,0200,020,010,0218,0000.02AMERICANA3,37%
RAILT159PUTR$ 15,9443,05% ATM 10 d.u.0,25-0.270,2500,200,180,21000.25EUROPÉIA30,21%
RAILT164PUTR$ 16,4438,89% ATM 10 d.u.0,38-0.40,3800,350,330,37000.38EUROPÉIA42,70%
RAILU165PUTR$ 15,6934,09% OTM 35 d.u.0,34-0.250,3400,320,300,34000.34EUROPÉIA29,41%
RAILI230CALLR$ 22,1935,72% OTM 35 d.u.0,020.020,0200,020,010,02000.02AMERICANA1,82%
RAILT174PUTR$ 17,4427,54% ATM 10 d.u.0,83-0.770,836,41%0,4800,958.383,000,800.03EUROPÉIA78,51%
RAILT195PUTR$ 18,6931,41% ITM 10 d.u.1,971-0.961,93-20,576%1,0102,031.930,002,050EUROPÉIA96,45%
RAILU150PUTR$ 14,1937,17% OTM 35 d.u.0,10-0.090,1025,00%0,040,0801.390,0000.1EUROPÉIA11,30%
RAILH174CALLR$ 17,4440,21% ATM 10 d.u.0,260.310,2623,81%0,210,190,23583,0000.26EUROPÉIA28,71%
RAILI190CALLR$ 18,1934,35% OTM 35 d.u.0,400.310,4021,212%0,310,270,35160,0000.4AMERICANA26,81%
RAILT170PUTR$ 16,1933,49% ATM 10 d.u.0,22-0.30,22-29,032%0,250,230,2788,0000.22EUROPÉIA32,46%
RAILU170PUTR$ 16,1931,14% ATM 35 d.u.0,44-0.330,44-6,383%0,460,420,5088,0000.44EUROPÉIA36,93%
RAILH169CALLR$ 16,9439,05% ATM 10 d.u.0,420.450,4213,514%0,390,350,4242,0000.42EUROPÉIA41,98%
RAILV156PUTR$ 15,6931,51% OTM 55 d.u.0,40-0.250,40000040,0000.4EUROPÉIA30,20%
RAILU160PUTR$ 15,1932,45% OTM 35 d.u.0,19-0.170,19-26,923%0,250,110,3919,0000.19EUROPÉIA19,97%
RAILJ211CALLR$ 21,1930,71% OTM 55 d.u.0,080.080,0814,286%0,080,070,098,0000.08AMERICANA5,95%
RAILT135PUTR$ 12,6976,27% OTM 10 d.u.0,03-0.030,030000000.03EUROPÉIA4,08%
RAILT140PUTR$ 13,1956,14% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA1,93%
RAILT145PUTR$ 13,6954,13% OTM 10 d.u.0,02-0.030,0200,0800,16000.02EUROPÉIA3,56%
RAILH150CALLR$ 14,19129,76% ITM 10 d.u.3,150.783,15000002,450.7AMERICANA69,39%
RAILT150PUTR$ 14,1959,84% OTM 10 d.u.0,07-0.080,0700,080,010,15000.07EUROPÉIA9,35%
RAILT155PUTR$ 14,6948,01% OTM 10 d.u.0,06-0.080,0600,110,030,19000.06EUROPÉIA9,52%
RAILH160CALLR$ 15,19183,09% ITM 10 d.u.3,140.673,1400,8401,6801,451.69AMERICANA53,26%
RAILT160PUTR$ 15,1952,49% OTM 10 d.u.0,16-0.170,1600,030,050000.16EUROPÉIA19,24%
RAILT165PUTR$ 15,6940,68% OTM 10 d.u.0,16-0.20,1600,130,110,15000.16EUROPÉIA22,71%
RAILT175PUTR$ 16,6940,72% ATM 10 d.u.0,52-0.470,5200,450,420,4900,050.47EUROPÉIA50,56%
RAILT180PUTR$ 17,1939,35% ATM 10 d.u.0,79-0.620,7900,750,700,7900,550.24EUROPÉIA65,11%
RAILH185CALLR$ 17,6933,72% OTM 10 d.u.0,130.210,1300,140,120,15000.13AMERICANA19,28%
RAILH179CALLR$ 17,9436,29% OTM 10 d.u.0,110.180,1100,200,030,36000.11EUROPÉIA15,74%
RAILH190CALLR$ 18,1935,39% OTM 10 d.u.0,070.120,0700,070,050,09000.07AMERICANA11,02%