Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/RAIL3

RAIL3 RUMO S.A. ON

    • R$ 15,73

    0,03 arrow +0,191%

    • R$ 15,94

      Máxima

    • R$ 15,55

      Mínima

    • 17.512.500,00

      Volume

    • 08/10/25, 20:52:43

      Último Negócio

    • R$ 15,70

      Abertura

    • R$ 275,75

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 33,32%

      IV (1a)

    • 30,40%

      EWMA (1a)

    • 1,26

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAILJ170CALLR$ 16,1929,30% ATM 7 d.u.0,150.310,1587,50%0,040,08030.288,0000.15AMERICANA29,44%
RAILV156PUTR$ 15,6930,30% ATM 7 d.u.0,27-0.440,27-3,571%0,050,09029.539,0000.27EUROPÉIA46,15%
RAILJ151CALLR$ 15,1933,52% ATM 7 d.u.0,720.760,7222,034%0,6501,3028.332,000,540.18AMERICANA74,60%
RAILW171PUTR$ 17,1929,58% ITM 32 d.u.1,43-0.741,43-2,055%00023.100,001,460EUROPÉIA76,98%
RAILK156CALLR$ 15,6929,40% ATM 32 d.u.0,810.590,81-1,22%0,830,621,0420.521,000,040.77AMERICANA55,15%
RAILV221PUTR$ 22,19109,03% ITM 7 d.u.6,42-0.966,42-9,194%00019.927,006,460EUROPÉIA97,53%
RAILW221PUTR$ 22,1952,06% ITM 32 d.u.6,15-0.956,153,015%00019.068,006,460EUROPÉIA96,84%
RAILL169CALLR$ 16,9447,63% OTM 52 d.u.1,040.461,0467,742%00018.824,0001.04EUROPÉIA37,19%
RAILJ156CALLR$ 15,6930,64% ATM 7 d.u.0,370.560,375,714%0,100,19018.455,000,040.33AMERICANA53,79%
RAILK170CALLR$ 16,1929,92% ATM 32 d.u.0,580.480,58-19,444%0,440,170,7017.156,0000.58AMERICANA43,30%
RAILK166CALLR$ 16,6930,20% OTM 32 d.u.0,400.370,4011,111%00016.467,0000.4AMERICANA32,60%
RAILW159PUTR$ 15,9431,60% ATM 32 d.u.0,68-0.470,6800,060,11013.940,000,210.47EUROPÉIA51,10%
RAILV170PUTR$ 16,1928,04% ATM 7 d.u.0,54-0.70,54-5,263%0,130,25013.883,000,460.08EUROPÉIA71,32%
RAILV164PUTR$ 16,4412,62% ATM 7 d.u.0,654-0.970,64000012.672,000,710EUROPÉIA97,37%
RAILK164CALLR$ 16,4429,45% ATM 32 d.u.0,470.420,47000011.083,0000.47EUROPÉIA37,61%
RAILJ154CALLR$ 15,4431,78% ATM 7 d.u.0,530.670,533,922%00010.949,000,290.24EUROPÉIA65,29%
RAILX166PUTR$ 16,6927,78% ITM 52 d.u.1,09-0.581,0900,300,60010.900,000,960.13EUROPÉIA62,55%
RAILA164CALLR$ 16,4428,12% ATM 68 d.u.0,850.50,8500007.565,0000.85EUROPÉIA44,63%
RAILV166PUTR$ 16,6927,45% ITM 7 d.u.0,94-0.880,94-5,051%0,300,6004.255,000,960EUROPÉIA89,23%
RAILV171PUTR$ 17,1921,87% ITM 7 d.u.1,40-0.991,409,375%0003.640,001,460EUROPÉIA99,07%
RAILW131PUTR$ 13,1938,35% OTM 32 d.u.0,07-0.070,07-12,50%0,140,040,253.384,0000.07EUROPÉIA8,99%
RAILJ164CALLR$ 16,4428,05% ATM 7 d.u.0,080.20,08-63,636%0,010,0103.285,0000.08EUROPÉIA18,66%
RAILJ141CALLR$ 14,1944,94% ITM 7 d.u.1,630.931,63-3,55%0003.260,001,540.09AMERICANA91,72%
RAILW154PUTR$ 15,4433,22% ATM 32 d.u.0,49-0.360,4900,140,2803.220,0000.49EUROPÉIA40,61%
RAILK159CALLR$ 15,9429,32% ATM 32 d.u.0,680.530,68-2,857%0,050,1003.111,0000.68EUROPÉIA49,16%
RAILW166PUTR$ 16,6930,36% ITM 32 d.u.1,09-0.631,09-15,504%0,040,0802.838,000,960.13EUROPÉIA67,33%
RAILW169PUTR$ 16,9430,28% ITM 32 d.u.1,26-0.681,26-3,817%0002.772,001,210.05EUROPÉIA72,17%
RAILV151PUTR$ 15,1944,57% ATM 7 d.u.0,22-0.290,2200,180,060,302.415,0000.22EUROPÉIA31,50%
RAILW141PUTR$ 14,1933,75% OTM 32 d.u.0,15-0.150,15-25,00%0,240,050,431.950,0000.15EUROPÉIA17,52%
RAILL159CALLR$ 15,9429,33% ATM 52 d.u.0,940.570,940000846,0000.94EUROPÉIA51,40%
RAILK169CALLR$ 16,9428,90% OTM 32 d.u.0,300.310,3011,111%000714,0000.3EUROPÉIA27,06%
RAILX159PUTR$ 15,9427,97% ATM 52 d.u.0,69-0.430,69-20,69%000681,000,210.48EUROPÉIA48,28%
RAILK141CALLR$ 14,1929,36% ITM 32 d.u.1,870.881,87-11,374%000561,001,540.33AMERICANA86,22%
RAILJ166CALLR$ 16,6929,28% OTM 7 d.u.0,050.130,0525,00%0,010,020540,0000.05AMERICANA12,21%
RAILV146PUTR$ 14,6933,63% OTM 7 d.u.0,04-0.090,04-20,00%0,270,030,50517,0000.04EUROPÉIA10,44%
RAILW151PUTR$ 15,1938,38% ATM 32 d.u.0,50-0.330,5000,140,290500,0000.5EUROPÉIA37,91%
RAILK176CALLR$ 17,6929,76% OTM 32 d.u.0,160.180,16-20,00%1,530,053,00430,0000.16AMERICANA15,75%
RAILK181CALLR$ 18,1930,89% OTM 32 d.u.0,110.130,1137,50%0,010,010330,0000.11AMERICANA11,03%
RAILW146PUTR$ 14,6932,77% OTM 32 d.u.0,24-0.220,24-17,241%0,3300,66228,0000.24EUROPÉIA25,19%
RAILW136PUTR$ 13,6935,78% OTM 32 d.u.0,10-0.10,1000,080,010,14227,0000.1EUROPÉIA12,40%
RAILK171CALLR$ 17,1928,95% OTM 32 d.u.0,240.260,2433,333%0,700,101,30179,0000.24AMERICANA22,60%
RAILJ171CALLR$ 17,1927,87% OTM 7 d.u.0,010.040,0100,010,010175,0000.01AMERICANA3,17%
RAILV154PUTR$ 15,4428,11% ATM 7 d.u.0,15-0.310,15-28,571%000150,0000.15EUROPÉIA32,60%
RAILV149PUTR$ 14,9433,04% OTM 7 d.u.0,07-0.150,07-12,50%0,010,010146,0000.07EUROPÉIA16,51%
RAILK186CALLR$ 18,6931,32% OTM 32 d.u.0,070.090,0740,00%0,050,010,08140,0000.07AMERICANA7,32%
RAILM170PUTR$ 16,1932,61% ATM 68 d.u.1,01-0.451,010000101,000,460.55EUROPÉIA51,90%
RAILJ176CALLR$ 17,6935,36% OTM 7 d.u.0,010.030,0100,0100,02100,0000.01AMERICANA2,50%
RAILV141PUTR$ 14,1942,32% OTM 7 d.u.0,03-0.060,0300,030,010,0498,0000.03EUROPÉIA6,99%
RAILX151PUTR$ 15,1930,75% ATM 52 d.u.0,46-0.30,469,524%00089,0000.46EUROPÉIA35,48%
RAILV136PUTR$ 13,6943,59% OTM 7 d.u.0,01-0.020,0100,0200,0338,0000.01EUROPÉIA2,71%