Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 16:30:10

Search Icon
INÍCIO/RAIL3

RAIL3 RUMO S.A. ON

    • R$ 12,48

    -0,55 arrow -4,221%

    • R$ 13,23

      Máxima

    • R$ 12,47

      Mínima

    • 13.326.000,00

      Volume

    • 17/06/26, 16:30:11

      Último Negócio

    • R$ 13,17

      Abertura

    • R$ 171,85

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 35,97%

      IV (1a)

    • 31,22%

      EWMA (1a)

    • 1,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAILT123PUTR$ 12,3336,13% ATM 47 d.u.0,56-0.380,5660,00%0,540,530,5549.774,0000.56EUROPÉIA43,84%
RAILT130PUTR$ 13,0833,49% ATM 47 d.u.0,88-0.530,8846,667%0,920,900,9346.143,000,600.28EUROPÉIA59,07%
RAILT134PUTR$ 13,3331,57% ITM 47 d.u.0,99-0.590,9933,784%1,071,051,0841.491,000,850.14EUROPÉIA64,57%
RAILH125CALLR$ 12,5843,47% ATM 47 d.u.1,030.571,03-39,053%0,930,910,9440.457,0001.03AMERICANA49,71%
RAILS130PUTR$ 13,0836,35% ATM 22 d.u.0,80-0.610,8081,818%0,770,750,7837.163,000,600.2EUROPÉIA65,00%
RAILG125CALLR$ 12,5837,39% ATM 22 d.u.0,570.530,57-54,762%0,600,590,6124.235,0000.57AMERICANA49,01%
RAILS134PUTR$ 13,3334,95% ITM 22 d.u.0,95-0.680,9569,643%0,940,920,9521.710,000,850.1EUROPÉIA71,90%
RAILS135PUTR$ 13,5834,53% ITM 22 d.u.1,13-0.751,1361,429%1,121,111,1321.109,001,100.03EUROPÉIA77,87%
RAILH130CALLR$ 13,0837,53% ATM 47 d.u.0,680.480,68-30,612%0,700,680,7114.216,0000.68AMERICANA41,25%
RAILG124CALLR$ 12,3347,90% ATM 22 d.u.0,850.590,85-34,109%0,740,720,759.365,000,150.7EUROPÉIA53,78%
RAILS145PUTR$ 14,5818,87% ITM 22 d.u.1,937-0.991,8827,027%1,961,931,992.532,002,100EUROPÉIA99,55%
RAILG115CALLR$ 11,5895,54% ITM 22 d.u.1,920.671,9201,251,231,2800,901.02AMERICANA56,52%
RAILG120CALLR$ 12,0864,53% ATM 22 d.u.1,220.631,2200,890,870,9100,400.82AMERICANA55,37%
RAILG134CALLR$ 13,3341,62% OTM 22 d.u.0,340.350,34-24,444%0,310,300,3255.905,0000.34EUROPÉIA30,68%
RAILG130CALLR$ 13,0839,34% ATM 22 d.u.0,390.40,39-27,778%0,390,380,4055.866,0000.39AMERICANA35,77%
RAILG135CALLR$ 13,5839,99% OTM 22 d.u.0,250.290,25-26,471%0,250,240,2625.818,0000.25AMERICANA24,89%
RAILS125PUTR$ 12,5835,47% ATM 22 d.u.0,50-0.470,50108,333%0,490,470,5025.670,000,100.4EUROPÉIA50,81%
RAILS120PUTR$ 12,0834,99% ATM 22 d.u.0,28-0.320,28100,00%0,280,270,2910.211,0000.28EUROPÉIA35,45%
RAILR131PUTR$ 13,0815,55% ATM 2 d.u.0,587-10,50163,158%0,550,530,577.554,000,600EUROPÉIA99,96%
RAILH136CALLR$ 13,5837,51% OTM 47 d.u.0,500.390,50-31,507%0,520,500,535.350,0000.5AMERICANA32,54%
RAILS150PUTR$ 15,0875,89% ITM 22 d.u.2,80-0.751,79-5,291%2,422,362,494.515,002,600EUROPÉIA81,74%
RAILF121CALLR$ 12,08171,12% ATM 2 d.u.0,970.620,97-45,506%0,510,490,52194,000,400.57AMERICANA55,73%
RAILG140CALLR$ 14,0841,04% OTM 22 d.u.0,160.20,16-15,789%0,160,150,17217.528,0000.16AMERICANA16,81%
RAILH145CALLR$ 14,5840,80% OTM 47 d.u.0,310.260,31-6,061%0,280,260,2922.371,0000.31AMERICANA20,24%
RAILF131CALLR$ 13,0848,22% ATM 2 d.u.0,040.150,04-77,778%0,030,020,0315.976,0000.04AMERICANA13,77%
RAILS124PUTR$ 12,3335,20% ATM 22 d.u.0,38-0.390,38100,00%0,380,360,3912.010,0000.38EUROPÉIA43,12%
RAILS115PUTR$ 11,5836,01% OTM 22 d.u.0,15-0.190,15114,286%0,150,140,168.714,0000.15EUROPÉIA22,45%
RAILF126CALLR$ 12,5840,48% ATM 2 d.u.0,140.430,14-72,549%0,150,140,167.176,0000.14AMERICANA41,66%
RAILH155CALLR$ 15,5840,06% OTM 47 d.u.0,150.150,15-6,25%0,150,140,165.272,0000.15AMERICANA10,96%
RAILT120PUTR$ 12,0830,98% ATM 47 d.u.0,36-0.310,3620,00%0,450,430,471.826,0000.36EUROPÉIA36,03%
RAILF124CALLR$ 12,33148,85% ATM 2 d.u.0,740.570,7400,310,290,3200,150.59EUROPÉIA51,30%
RAILH140CALLR$ 14,0858,46% OTM 47 d.u.0,780.40,7800,380,360,39000.78AMERICANA30,57%
RAILG144CALLR$ 14,3341,83% OTM 22 d.u.0,130.170,13-13,333%0,130,120,1431.781,0000.13EUROPÉIA13,82%
RAILR156PUTR$ 15,58354,81% ITM 2 d.u.3,71-0.712,8211,905%3,052,893,218.610,003,100EUROPÉIA80,42%
RAILG145CALLR$ 14,5843,12% OTM 22 d.u.0,110.140,1110,00%0,110,090,12142.149,0000.11AMERICANA11,60%
RAILT165PUTR$ 16,5828,43% ITM 47 d.u.3,714-0.983,68000092.921,004,100EUROPÉIA98,53%
RAILT203PUTR$ 20,33411,03% ITM 47 d.u.14,042-0.277,195,735%3,597,18053.497,007,850EUROPÉIA87,47%
RAILS181PUTR$ 18,08185,24% ITM 22 d.u.6,627-0.654,759,195%2,510,264,7553.200,005,600EUROPÉIA82,39%
RAILR176PUTR$ 17,58203,03% ITM 2 d.u.5,112-0.964,4232,733%2,6105,2253.040,005,100EUROPÉIA97,61%
RAILR159PUTR$ 15,83163,52% ITM 2 d.u.3,378-0.942,7901,7303,4617.464,003,350EUROPÉIA95,52%
RAILJ17CALLR$ 16,0844,49% OTM 85 d.u.0,420.250,42-22,222%0,080,16016.800,0000.42AMERICANA17,35%
RAILB210CALLR$ 20,0842,45% OTM 170 d.u.0,350.170,35000010.500,0000.35AMERICANA9,91%
RAILT110PUTR$ 11,0837,20% OTM 47 d.u.0,19-0.170,1958,333%0,180,160,2010.442,0000.19EUROPÉIA20,86%
RAILH149CALLR$ 14,8341,18% OTM 47 d.u.0,270.230,2700,210,170,2510.354,0000.27EUROPÉIA17,81%
RAILG154CALLR$ 15,3345,29% OTM 22 d.u.0,060.080,06-33,333%0,060,050,078.297,0000.06EUROPÉIA6,44%
RAILR166PUTR$ 16,58254,85% ITM 2 d.u.4,249-0.873,8028,378%2,1104,217.289,004,100EUROPÉIA91,31%
RAILR169PUTR$ 16,83218,90% ITM 2 d.u.4,41-0.923,828,523%2,2404,477.193,004,350EUROPÉIA94,80%
RAILS155PUTR$ 15,58103,07% ITM 22 d.u.3,533-0.712,547,173%0006.960,003,100EUROPÉIA80,05%
RAILG150CALLR$ 15,0844,06% OTM 22 d.u.0,070.10,0700,070,060,085.521,0000.07AMERICANA7,61%
RAILG155CALLR$ 15,5846,15% OTM 22 d.u.0,050.070,05-37,50%0,050,040,064.420,0000.05AMERICANA5,35%