Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 12:32:57

Search Icon
INÍCIO/RAIL3

RAIL3 RUMO S.A. ON

    • R$ 15,80

    0,33 arrow +2,133%

    • R$ 15,87

      Máxima

    • R$ 15,51

      Mínima

    • 1.881.800,00

      Volume

    • 30/04/26, 12:32:55

      Último Negócio

    • R$ 15,63

      Abertura

    • R$ 29,59

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 36,39%

      IV (1a)

    • 31,25%

      EWMA (1a)

    • 1,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAILR176PUTR$ 17,5856,15% ITM 34 d.u.2,22-0.632,2201,861,841,88249.054,001,780.44EUROPÉIA70,39%
RAILR171PUTR$ 17,0852,34% ITM 34 d.u.1,80-0.591,8001,491,471,5096.468,001,280.52EUROPÉIA65,91%
RAILF151CALLR$ 15,0815,60% ATM 34 d.u.1,040.871,0401,341,321,3555.450,000,720.32AMERICANA86,24%
RAILR164PUTR$ 16,3338,67% ATM 34 d.u.1,03-0.521,03-10,435%1,000,981,0252.986,000,530.5EUROPÉIA57,14%
RAILF170CALLR$ 16,0823,34% ATM 34 d.u.0,540.520,5400,780,760,7922.055,0000.54AMERICANA48,28%
RAILQ166PUTR$ 16,5859,49% ATM 10 d.u.1,16-0.621,16-14,074%0,970,950,9917.500,000,780.38EUROPÉIA66,36%
RAILR159PUTR$ 15,8342,17% ATM 34 d.u.0,85-0.430,85-7,609%0,740,720,7514.025,000,030.82EUROPÉIA49,06%
RAILF166CALLR$ 16,5834,13% ATM 34 d.u.0,580.430,5838,095%0,570,560,5812.156,0000.58AMERICANA37,94%
RAILQ170PUTR$ 17,0886,47% ITM 10 d.u.1,82-0.631,8201,371,351,3910.584,001,280.54EUROPÉIA69,44%
RAILF164CALLR$ 16,3329,42% ATM 34 d.u.0,570.460,579,615%0,670,660,688.550,0000.57EUROPÉIA42,19%
RAILE156CALLR$ 15,5839,85% ATM 10 d.u.0,660.610,6646,667%0,640,630,656.784,000,220.44AMERICANA58,00%
RAILF156CALLR$ 15,5823,20% ATM 34 d.u.0,810.660,8101,021,011,044.512,000,220.59AMERICANA62,84%
RAILQ190PUTR$ 18,0877,71% ITM 10 d.u.2,48-0.782,489,735%2,282,242,323.968,002,280.2EUROPÉIA81,99%
RAILR170PUTR$ 16,0846,69% ATM 34 d.u.1,08-0.471,0800,870,850,882.160,000,280.8EUROPÉIA53,42%
RAILQ161PUTR$ 16,0844,00% ATM 10 d.u.0,66-0.540,66-28,261%0,630,620,641.662,000,280.38EUROPÉIA57,35%
RAILE16CALLR$ 15,0840,19% ATM 10 d.u.0,990.750,9937,50%0,970,950,991.526,000,720.27AMERICANA72,81%
RAILE154CALLR$ 15,3315,67% ATM 10 d.u.0,580.870,5800,800,780,811.160,000,470.11EUROPÉIA86,81%
RAILR169PUTR$ 16,8336,85% ITM 34 d.u.1,29-0.611,29-3,731%1,311,291,33645,001,030.26EUROPÉIA65,72%
RAILE144CALLR$ 14,3345,36% ITM 10 d.u.1,630.881,6301,591,571,6101,470.16EUROPÉIA86,27%
RAILE15CALLR$ 14,58139,49% ITM 10 d.u.2,400.672,4001,371,351,3901,221.18AMERICANA56,70%
RAILQ185PUTR$ 17,5881,02% ITM 10 d.u.2,12-0.712,1201,811,791,8301,780.34EUROPÉIA76,12%
RAILF159CALLR$ 15,8326,54% ATM 34 d.u.0,740.580,7400,900,880,91000.74EUROPÉIA54,45%
RAILR166PUTR$ 16,5846,27% ATM 34 d.u.1,35-0.541,3501,151,131,1700,780.57EUROPÉIA60,46%
RAILR181PUTR$ 18,0824,13% ITM 34 d.u.2,03-0.92,0302,272,252,2902,280EUROPÉIA91,42%
RAILR184PUTR$ 18,3311,64% ITM 34 d.u.2,212-12,0802,492,472,5102,530EUROPÉIA99,90%
RAILR186PUTR$ 18,5849,47% ITM 34 d.u.2,83-0.762,8302,712,682,7302,780.05EUROPÉIA81,23%
RAILR156PUTR$ 15,5846,45% ATM 34 d.u.0,83-0.390,8300,630,610,6468.934,0000.83EUROPÉIA46,03%
RAILF169CALLR$ 16,8333,58% OTM 34 d.u.0,480.380,4837,143%0,490,470,504.110,0000.48EUROPÉIA33,30%
RAILR146PUTR$ 14,5845,87% OTM 34 d.u.0,44-0.250,4400,300,290,313.725,0000.44EUROPÉIA30,96%
RAILR151PUTR$ 15,0840,52% ATM 34 d.u.0,50-0.310,5000,440,420,453.550,0000.5EUROPÉIA36,06%
RAILF176CALLR$ 17,5833,07% OTM 34 d.u.0,270.250,2735,00%0,300,290,311.917,0000.27AMERICANA21,32%
RAILE161CALLR$ 16,0833,35% ATM 10 d.u.0,330.440,3332,00%0,400,380,41461,0000.33AMERICANA41,29%
RAILF171CALLR$ 17,0832,46% OTM 34 d.u.0,380.330,3815,152%0,420,400,4412.539,0000.38AMERICANA28,58%
RAILR141PUTR$ 14,0844,27% OTM 34 d.u.0,28-0.180,2800,200,190,219.368,0000.28EUROPÉIA23,10%
RAILQ154PUTR$ 15,3342,07% ATM 10 d.u.0,29-0.320,29-39,583%0,290,270,304.075,0000.29EUROPÉIA35,20%
RAILF186CALLR$ 18,5833,23% OTM 34 d.u.0,120.130,1200,160,150,172.712,0000.12AMERICANA10,65%
RAILF184CALLR$ 18,3336,07% OTM 34 d.u.0,190.180,1926,667%0,190,180,20384,0000.19EUROPÉIA14,57%
RAILE190CALLR$ 18,0845,01% OTM 10 d.u.0,050.080,0566,667%0,060,050,06269,0000.05AMERICANA6,80%
RAILR149PUTR$ 14,8337,53% OTM 34 d.u.0,36-0.260,36-25,00%0,370,350,38180,0000.36EUROPÉIA30,23%
RAILQ156PUTR$ 15,5849,75% ATM 10 d.u.0,48-0.40,48-18,644%0,380,360,3996,0000.48EUROPÉIA44,28%
RAILF181CALLR$ 18,0831,69% OTM 34 d.u.0,160.170,1600,220,210,2348,0000.16AMERICANA14,33%
RAILE170CALLR$ 17,0842,50% OTM 10 d.u.0,150.210,1550,00%0,140,130,1530,0000.15AMERICANA18,37%
RAILE191CALLR$ 19,0852,85% OTM 10 d.u.0,030.050,0300,030,020,035,0000.03AMERICANA3,63%
RAILE141CALLR$ 14,08116,19% ITM 10 d.u.2,450.742,4501,831,761,8901,720.73AMERICANA65,71%
RAILQ16PUTR$ 15,0858,84% ATM 10 d.u.0,39-0.310,3900,210,200,22000.39EUROPÉIA35,07%
RAILE166CALLR$ 16,5832,65% ATM 10 d.u.0,160.260,1600,240,220,254.209,0000.16AMERICANA24,38%
RAILF191CALLR$ 19,0836,47% OTM 34 d.u.0,110.110,11-71,795%0,120,110,131.100,0000.11AMERICANA8,95%
RAILR144PUTR$ 14,3338,71% OTM 34 d.u.0,25-0.190,25-26,471%0,250,230,26500,0000.25EUROPÉIA22,99%
RAILE185CALLR$ 17,5842,67% OTM 10 d.u.0,080.120,0833,333%0,090,080,10248,0000.08AMERICANA10,79%
RAILR134PUTR$ 13,3341,97% OTM 34 d.u.0,12-0.10,12-14,286%0,110,100,1260,0000.12EUROPÉIA12,73%