Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/RAIL3

RAIL3 RUMO S.A. ON

    • R$ 19,03

    -0,37 arrow -1,907%

    • R$ 19,34

      Máxima

    • R$ 19,03

      Mínima

    • 11.519.900,00

      Volume

    • 02/05/25, 18:27:22

      Último Negócio

    • R$ 19,21

      Abertura

    • R$ 220,78

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 32,00%

      IV (1a)

    • 28,21%

      EWMA (1a)

    • 1,22

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAILR207PUTR$ 20,7526,99% ITM 34 d.u.1,64-0.741,6412,329%00026.090,001,720EUROPÉIA77,20%
RAILQ207PUTR$ 20,7520,39% ITM 10 d.u.1,62-0.981,62-22,857%00024.754,001,720EUROPÉIA97,85%
RAILF187CALLR$ 18,7533,00% ATM 34 d.u.1,240.631,24-12,676%00021.230,000,280.96AMERICANA58,18%
RAILQ195PUTR$ 19,5031,63% ATM 10 d.u.0,69-0.610,6925,455%0,3800,7519.158,000,470.22EUROPÉIA63,19%
RAILE192CALLR$ 19,2536,15% ATM 10 d.u.0,490.480,49-24,615%0,010,02018.761,0000.49AMERICANA45,07%
RAILE182CALLR$ 18,2540,99% ATM 10 d.u.1,140.731,14-24,00%00017.100,000,780.36AMERICANA70,37%
RAILQ190PUTR$ 19,0029,93% ATM 10 d.u.0,39-0.440,3914,706%0,720,351,0812.989,0000.39EUROPÉIA46,69%
RAILE195CALLR$ 19,5035,70% ATM 10 d.u.0,380.410,38-26,923%0,360,020,7012.228,0000.38EUROPÉIA37,98%
RAILE197CALLR$ 19,7532,51% ATM 10 d.u.0,250.320,25-40,476%0,030,0504.695,0000.25AMERICANA29,94%
RAILF192CALLR$ 19,2532,08% ATM 34 d.u.0,950.540,95-16,667%0003.885,0000.95AMERICANA49,70%
RAILE185CALLR$ 18,5036,37% ATM 10 d.u.0,910.690,91-13,333%0003.431,000,530.38EUROPÉIA66,45%
RAILE200CALLR$ 20,0033,03% ATM 10 d.u.0,190.260,19-48,649%0,040,0803.292,0000.19EUROPÉIA23,88%
RAILQ197PUTR$ 19,7527,36% ATM 10 d.u.0,80-0.710,8017,647%0,4500,902.938,000,720.08EUROPÉIA73,04%
RAILF202CALLR$ 20,2532,26% OTM 34 d.u.0,550.380,55-14,062%0002.750,0000.55AMERICANA33,16%
RAILE202CALLR$ 20,2532,31% OTM 10 d.u.0,130.20,13-27,778%0,040,0701.930,0000.13AMERICANA17,95%
RAILB210CALLR$ 21,0029,22% OTM 454 d.u.4,140.714,1400001.242,0004.14AMERICANA55,96%
RAILQ180PUTR$ 18,0033,38% OTM 10 d.u.0,12-0.170,12-7,692%000715,0000.12EUROPÉIA18,91%
RAILR172PUTR$ 17,2533,16% OTM 34 d.u.0,20-0.160,200000459,0000.2EUROPÉIA18,69%
RAILR162PUTR$ 16,2535,14% OTM 34 d.u.0,09-0.080,0912,50%0,010,010360,0000.09EUROPÉIA9,77%
RAILX170PUTR$ 17,0029,34% OTM 164 d.u.0,46-0.170,46-45,238%0,010,010322,0000.46EUROPÉIA23,71%
RAILQ185PUTR$ 18,5032,99% ATM 10 d.u.0,24-0.290,2414,286%000278,0000.24EUROPÉIA31,72%
RAILV170PUTR$ 17,0029,46% OTM 119 d.u.0,38-0.170,380000266,0000.38EUROPÉIA22,39%
RAILR192PUTR$ 19,2529,37% ATM 34 d.u.0,76-0.460,7600,4200,83228,000,220.54EUROPÉIA49,92%
RAILE170CALLR$ 17,0056,41% ITM 10 d.u.2,270.872,27-15,613%0,140,290227,002,030.24EUROPÉIA83,98%
RAILE220CALLR$ 22,0038,16% OTM 10 d.u.0,020.040,02-33,333%0,010,010202,0000.02EUROPÉIA3,02%
RAILQ187PUTR$ 18,7532,41% ATM 10 d.u.0,32-0.370,3252,381%0,050,100192,0000.32EUROPÉIA39,08%
RAILS190PUTR$ 19,0028,06% ATM 54 d.u.0,72-0.390,72-37,391%0,100,190144,0000.72EUROPÉIA43,58%
RAILQ167PUTR$ 16,7543,04% OTM 10 d.u.0,04-0.060,0400,090,010,1674,0000.04EUROPÉIA6,61%
RAILQ170PUTR$ 17,0041,26% OTM 10 d.u.0,05-0.070,0525,00%0,040,030,0555,0000.05EUROPÉIA8,17%
RAILF212CALLR$ 21,2531,22% OTM 34 d.u.0,270.230,27-6,897%00054,0000.27AMERICANA19,31%
RAILF247CALLR$ 24,7535,02% OTM 34 d.u.0,030.030,0300,010,02030,0000.03AMERICANA2,44%
RAILQ157PUTR$ 15,7551,57% OTM 10 d.u.0,02-0.030,02000020,0000.02EUROPÉIA3,28%
RAILF252CALLR$ 25,2535,01% OTM 34 d.u.0,020.020,0200,0200,0320,0000.02AMERICANA1,67%
RAILE205CALLR$ 20,5032,17% OTM 10 d.u.0,090.150,09-57,143%1,020,061,999,0000.09EUROPÉIA13,30%
RAILQ160PUTR$ 16,0051,66% OTM 10 d.u.0,03-0.040,0300,010,0106,0000.03EUROPÉIA4,61%
RAILF232CALLR$ 23,2531,64% OTM 34 d.u.0,060.060,06-45,455%0,0800,166,0000.06AMERICANA5,15%
RAILE215CALLR$ 21,5035,69% OTM 10 d.u.0,030.050,03-40,00%0,510,020,993,0000.03EUROPÉIA4,65%
RAILQ120PUTR$ 12,00122,86% OTM 10 d.u.0,04-0.020,040000000.04EUROPÉIA3,73%
RAILQ130PUTR$ 13,0093,33% OTM 10 d.u.0,02-0.010,020000000.02EUROPÉIA2,36%
RAILQ140PUTR$ 14,0082,71% OTM 10 d.u.0,03-0.020,030000000.03EUROPÉIA3,50%
RAILQ142PUTR$ 14,2582,78% OTM 10 d.u.0,04-0.030,040000000.04EUROPÉIA4,43%
RAILQ145PUTR$ 14,5063,06% OTM 10 d.u.0,01-0.010,0100,0100,02000.01EUROPÉIA1,61%
RAILQ147PUTR$ 14,7570,75% OTM 10 d.u.0,03-0.030,0300,0100,01000.03EUROPÉIA3,81%
RAILQ150PUTR$ 15,0056,22% OTM 10 d.u.0,01-0.010,0100,020,010,03000.01EUROPÉIA1,72%
RAILQ152PUTR$ 15,2552,86% OTM 10 d.u.0,01-0.010,0100,0200,04000.01EUROPÉIA1,79%
RAILQ155PUTR$ 15,5055,15% OTM 10 d.u.0,02-0.020,0200,0300,05000.02EUROPÉIA3,15%
RAILE157CALLR$ 15,75364,76% ITM 10 d.u.6,7680.741,66000003,280AMERICANA46,18%
RAILE160CALLR$ 16,0094,25% ITM 10 d.u.3,410.853,41000003,030.38EUROPÉIA80,44%
RAILQ162PUTR$ 16,2550,77% OTM 10 d.u.0,04-0.050,040000000.04EUROPÉIA5,92%
RAILE165CALLR$ 16,5040,78% ITM 10 d.u.2,6340.972,34000002,530EUROPÉIA96,24%