RAIL3 - RUMO S.A. ON: Opções e cotação

INÍCIO /RAIL3

RAIL3 RUMO S.A. ON

0,03 +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

Opções mais líquidas

Séries

20/03/2026 - 112 dias

17/04/2026 - 131 dias

15/05/2026 - 149 dias

19/06/2026 - 173 dias

17/07/2026 - 193 dias

21/08/2026 - 218 dias

18/09/2026 - 237 dias

16/10/2026 - 256 dias

19/11/2026 - 279 dias

18/12/2026 - 300 dias

15/01/2027 - 316 dias

19/02/2027 - 341 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
RAILL824	0	R$ 7,70	1	0	0	0	0	8,24	0	0	0	0	0	0	0	RAILX824
RAILL844	0	R$ 7,51	1	0	0	0	0	8,44	0	0	0	0	0	0	0	RAILX844
RAILL864	0	R$ 7,31	1	0	0	0	0	8,64	0	0	0	0	0	0	0	RAILX864
RAILL884	0	R$ 7,12	1	0	0	0	0	8,84	0	0	0	0	0	0	0	RAILX884
RAILL904	0	R$ 6,92	1	0	0	0	0	9,04	0	0	0	0	0	0	0	RAILX904
RAILL924	0	R$ 6,73	1	0	0	0	0	9,24	0	0	0	0	0	0	0	RAILX924
RAILL944	0	R$ 6,54	1	0	0	0	0	9,44	0	0	0	0	0	0	0	RAILX944
RAILL964	0	R$ 6,34	1	0	0	0	0	9,64	0	0	0	0	0	0	0	RAILX964
RAILL984	0	R$ 6,15	1	0	0	0	0	9,84	0	0	0	0	0	0	0	RAILX984
RAILL994	0	R$ 6,05	1	0	0	0	0	9,94	0	0	0	0	0	0	0	RAILX994
RAILL101	0	R$ 5,80	1	0	0	0	0	10,19	0	0	0	0	0	0	0	RAILX101
RAILL106	0	R$ 5,32	1	0	0	0	0	10,69	0	0	0	0	0	0	0	RAILX106
RAILL109	0	R$ 5,07	1	0	0	0	0	10,94	0	0	0	0	0	0	0	RAILX109
RAILL111	0	R$ 4,83	1	0	0	0	0	11,19	0	0	0	0	0	0	0	RAILX111
RAILL114	0	R$ 4,59	1	0	0	0	0	11,44	0	0	0	0	0	0	0	RAILX114
RAILL116	0	R$ 4,34	1	0	0	0	0	11,69	0	0	0	0	-0.03	0,04	R$ 0,04	RAILX116
RAILL119	0	R$ 4,10	1	0	0	0	0	11,94	0	0	0	0	0	0	0	RAILX119
RAILL121	0	R$ 3,86	1	0	0	0	0	12,19	0	0	0	0	0	0	0	RAILX121
RAILL124	0	R$ 3,61	1	0	0	0	0	12,44	0	0	0	0	0	0	0	RAILX124
RAILL126	0	R$ 3,37	1	0	0	0	0	12,69	0	0	0	0	0	0	0	RAILX126
RAILL129	0	R$ 3,13	1	0	0	0	0	12,94	0	0	0	0	0	0	0	RAILX129
RAILL131	0	R$ 2,88	1	0	0	0	0	13,19	0	0,09	0,05	0	-0.09	0,11	R$ 0,11	RAILX131
RAILL134	0	R$ 2,64	1	0	0	0	0	13,44	0	0	0	0	0	0	0	RAILX134
RAILL136	0	R$ 2,40	1	0	0	0	0	13,69	0,40	0,12	0,26	0	-0.13	0,17	R$ 0,17	RAILX136
RAILL139	0	R$ 2,15	1	0	0	0	0	13,94	0	0	0	0	0	0	0	RAILX139
RAILL141	0	R$ 1,91	1	0	0	0	0	14,19	0	0	0	0	-0.19	0,28	R$ 0,28	RAILX141
RAILL144	0	R$ 1,67	1	0	0	0	0	14,44	0	0	0	0	0	0	0	RAILX144
RAILL146	R$ 1,41	R$ 1,42	1	0	1,05	0	2,10	14,69	0,85	0	0,43	0	-0.23	0,32	R$ 0,32	RAILX146
RAILL149	R$ 1,50	R$ 1,50	0.75	0	0	0	0	14,94	0,52	0	0,26	0	-0.27	0,39	R$ 0,39	RAILX149
RAILL151	R$ 1,70	R$ 1,70	0.66	0	0	0	0	15,19	0	0	0	9,524	-0.31	0,46	R$ 0,46	RAILX151
RAILL154	R$ 1,16	R$ 1,16	0.66	0	0	0	0	15,44	0	0	0	0	0	0	0	RAILX154
RAILL156	0	R$ 0,45	1	0	0	0	0	15,69	0	0	0	0	-0.07	0,01	R$ 0,01	RAILX156
RAILL159	R$ 0,94	R$ 0,94	0.57	0	0	0	0	15,94	0	0	0	-20,69	-0.43	0,69	R$ 0,69	RAILX159
RAILL170	R$ 0,49	R$ 0,49	0.5	0	0,01	0,01	0	16,19	0	0,42	0,21	0	-0.47	1,12	R$ 1,12	RAILX170
RAILL164	R$ 0,81	R$ 0,81	0.48	0	0	0	0	16,44	0	0	0	0	-0.54	0,90	R$ 0,90	RAILX164
RAILL166	R$ 0,59	R$ 0,59	0.43	0	0	0	0	16,69	0	0,60	0,30	0	-0.58	1,09	R$ 1,09	RAILX166
RAILL169	R$ 1,04	R$ 1,04	0.46	67,742	0	0	0	16,94	0	0	0	0	-1	0,77	0	RAILX169
RAILL171	0	0	0	0	0	0	0	17,19	0	0	0	0	-0.79	1,154	R$ 0,07	RAILX171
RAILL174	0	0	0	0	0	0	0	17,44	0	0	0	0	-0.75	1,496	R$ 0,02	RAILX174
RAILL176	R$ 0,80	R$ 0,80	0.38	0	0	0	0	17,69	0	0	0	0	-1	1,501	R$ 0,01	RAILX176
RAILL179	0	0	0	0	0	0	0	17,94	0	0	0	0	-0.72	2,146	R$ 1,65	RAILX179
RAILL181	R$ 0,21	R$ 0,21	0.2	0	0	0	0	18,19	0	0	0	0	-0.71	2,47	R$ 2,47	RAILX181
RAILL184	R$ 0,15	R$ 0,15	0.16	0	0	0	0	18,44	0	0	0	0	-0.65	3,085	R$ 0,02	RAILX184
RAILL186	R$ 0,13	R$ 0,13	0.14	0	0	0	0	18,69	0	0	0	0	-0.65	3,38	R$ 3,38	RAILX186
RAILL189	R$ 0,10	R$ 0,10	0.11	0	0	0	0	18,94	0	0	0	0	-0.69	3,425	R$ 0,35	RAILX189
RAILL191	R$ 0,10	R$ 0,10	0.11	25,00	0	0	0	19,19	0	0	0	0	-1	2,962	R$ 0,53	RAILX191
RAILL194	R$ 0,14	R$ 0,14	0.13	0	0	0	0	19,44	0	0	0	0	-0.8	3,514	R$ 0,85	RAILX194
RAILL196	R$ 0,02	R$ 0,02	0.03	0	0	0	0	19,69	0	0	0	0	-1	3,449	R$ 0,84	RAILX196
RAILL199	R$ 0,01	R$ 0,01	0.02	0	0	0	0	19,94	0	0	0	0	-0.86	3,882	R$ 1,40	RAILX199
RAILL201	R$ 0,02	R$ 0,02	0.03	0	0	0	0	20,19	0	0	0	0	-1	3,936	R$ 1,34	RAILX201
RAILL206	R$ 0,03	R$ 0,03	0.04	0	0	0	0	20,69	0	0	0	0	-1	4,423	R$ 2,13	RAILX206
RAILL211	R$ 0,01	R$ 0,01	0.02	0	0	0	0	21,19	0	0	0	0	-1	4,91	R$ 2,57	RAILX211
RAILL216	R$ 0,01	R$ 0,01	0.01	0	0	0	0	21,69	0	0	0	0	-0.39	10,717	R$ 3,11	RAILX216
RAILL221	R$ 0,03	R$ 0,03	0.03	0	0	0	0	22,19	0	0	0	0	-0.94	5,959	R$ 4,05	RAILX221
RAILL226	R$ 0,01	R$ 0,01	0.01	0	0	0	0	22,69	0	0	0	0	-1	6,371	R$ 3,95	RAILX226
RAILL231	R$ 0,02	R$ 0,02	0.02	0	0	0	0	23,19	0	0	0	0	-1	6,858	R$ 4,63	RAILX231
RAILL236	R$ 0,03	R$ 0,03	0.03	0	0	0	0	23,69	0	0	0	0	-1	7,345	R$ 5,22	RAILX236
RAILL241	R$ 0,02	R$ 0,02	0.02	0	0	0	0	24,19	0	0	0	0	-1	7,832	R$ 5,60	RAILX241
RAILL246	R$ 0,04	R$ 0,04	0.03	0	0	0	0	24,69	0	0	0	0	-1	8,319	0	RAILX246
RAILL296	0	0	0	0	0	0	0	29,69	0	0	0	0	-1	13,189	0	RAILX296

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 158,75 12.191%
AAPL34	R$ 69,15 0.218%
ABCB4	R$ 21,80 -1.491%
ABEV3	R$ 11,88 1.452%
AERI3	R$ 4,03 -0.739%
AGRO3	R$ 20,15 -0.099%
ALOS3	R$ 24,42 0.411%
ALPA4	R$ 9,49 1.824%
ALUP11	R$ 31,29 1.591%
AMAR3	R$ 1,16 -0.855%
AMBP3	R$ 0,68 -4.225%
AMER3	R$ 5,76 3.226%
AMZO34	R$ 60,15 1.16%
ANIM3	R$ 3,07 4.027%
ARML3	R$ 3,21 -0.619%
ASAI3	R$ 8,65 -1.145%
AURA33	R$ 67,50 3.51%
AURE3	R$ 10,37 2.268%
AURE99	R$ 8,02 0%
AZUL4	R$ 1,15 6.481%
AZZA3	R$ 25,25 0.879%
B3SA3	R$ 12,66 3.431%
BABA34	R$ 34,69 -0.259%
BBAS3	R$ 21,12 -0.424%
BBDC3	R$ 14,54 1.465%
BBDC4	R$ 16,99 1.615%
BBSE3	R$ 32,76 -0.756%
BEEF3	R$ 6,57 -1.794%
BERK34	R$ 133,40 -0.596%
BHIA3	R$ 3,24 0.31%
BLAU3	R$ 12,99 -1.292%
BMGB4	R$ 3,89 0%
BMOB3	R$ 21,29 0.094%
BOVA11	R$ 139,20 0.542%
BOVB11	R$ 145,18 0.561%
BOVV11	R$ 146,01 0.572%
BPAC11	R$ 47,44 3.041%
BPAN4	R$ 8,02 0.375%
BRAP4	R$ 17,14 -0.058%
BRAV3	R$ 16,89 -3.098%
BRAX11	R$ 119,23 0.514%
BRKM5	R$ 6,79 1.192%
BRSR6	R$ 11,86 0.423%
CAML3	R$ 4,80 0.84%
CASH3	R$ 4,41 4.009%
CBAV3	R$ 4,40 8.108%
CEAB3	R$ 15,38 1.587%
CHVX34	R$ 82,02 -0.642%
CMIG3	R$ 14,14 0.784%
CMIG4	R$ 10,68 0.094%
CMIN3	R$ 5,68 -0.176%
COCA34	R$ 58,66 -1.874%
COGN3	R$ 3,09 1.311%
CPFE3	R$ 37,88 -0.053%
CPLE3	R$ 11,50 -0.26%
CPLE6	R$ 12,29 -0.081%
CSAN3	R$ 5,93 2.065%
CSMG3	R$ 33,21 -1.37%
CSNA3	R$ 8,46 0.714%
CURY3	R$ 31,31 -0.635%
CVCB3	R$ 1,77 1.724%
CXSE3	R$ 14,97 -1.188%
CYRE3	R$ 29,87 2.225%
DASA3	R$ 1,34 -1.471%
DIRR3	R$ 15,27 0.659%
DXCO3	R$ 5,27 -0.566%
E1MR34	R$ 721,95 0%
ECOR3	R$ 7,49 1.216%
EGIE3	R$ 39,82 -0.822%
ELET3	R$ 52,17 1.124%
ELET6	R$ 55,08 1.157%
EMBR3	R$ 77,74 0.922%
ENEV3	R$ 16,47 2.425%
ENGI11	R$ 48,28 -0.351%
ENJU3	R$ 0,90 -1.099%
EQTL3	R$ 35,29 0.341%
ESPA3	R$ 1,10 -1.786%
EVEN3	R$ 7,17 0.561%
EXXO34	R$ 76,13 0.421%
EZTC3	R$ 15,88 -0.126%
FESA4	R$ 6,33 -0.939%
FLRY3	R$ 15,61 -0.889%
GFSA3	R$ 7,31 2.669%
GGBR4	R$ 17,53 2.036%
GGPS3	R$ 18,79 1.733%
GMAT3	R$ 6,46 0.155%
GMCO34	R$ 75,82 -2.309%
GOAU4	R$ 10,08 2.335%
GOGL34	R$ 109,11 -0.592%
GOLD11	R$ 22,57 1.575%
GOLL54	R$ 5,11 -0.195%
GRND3	R$ 5,02 0.2%
GSGI34	R$ 139,00 -1.082%
GUAR3	R$ 9,02 0.445%
HAPV3	R$ 36,13 2.264%
HBOR3	R$ 3,18 -0.935%
HBSA3	R$ 3,65 -0.815%
HYPE3	R$ 20,98 -5.025%
IFCM3	R$ 0,14 -6.667%
IGTI11	R$ 23,35 0.387%
INBR32	R$ 46,00 -1.075%
INTB3	R$ 11,19 -0.267%
IRBR3	R$ 47,50 -1.062%
ISAE4	R$ 24,01 0.209%
ITLC34	R$ 33,40 0.633%
ITSA4	R$ 11,03 0.731%
ITUB3	R$ 33,04 0.517%
ITUB4	R$ 37,24 0.188%
IVVB11	R$ 405,49 0.436%
JALL3	R$ 2,66 -0.746%
JBSS32	R$ 68,46 -3.191%
JHSF3	R$ 6,13 0.657%
JNJB34	R$ 67,42 0.672%
JPMC34	R$ 162,80 -1.511%
KEPL3	R$ 7,28 0.692%
KLBN11	R$ 17,51 -0.511%
LAVV3	R$ 13,70 -0.94%
LEVE3	R$ 27,02 -0.332%
LILY34	R$ 149,04 -0.348%
LJQQ3	R$ 2,15 2.381%
LOGG3	R$ 21,89 -0.455%
LOGN3	R$ 24,50 -2.468%
LREN3	R$ 13,81 1.769%
LWSA3	R$ 4,19 -1.874%
M1TA34	R$ 137,30 0.41%
MATD3	R$ 4,21 -0.941%
MBRF3	R$ 17,56 0.286%
MCDC34	R$ 78,99 -1.015%
MDIA3	R$ 26,56 -1.775%
MDNE3	R$ 26,77 2.176%
MEAL3	R$ 1,28 0.787%
MELI34	R$ 97,30 0.154%
MGLU3	R$ 9,09 1.225%
MILS3	R$ 11,72 1.296%
MLAS3	R$ 1,00 1.01%
MOTV3	R$ 13,97 1.379%
MOVI3	R$ 8,01 -0.743%
MRVE3	R$ 6,35 0.634%
MSFT34	R$ 117,16 0.068%
MTRE3	R$ 3,67 -0.811%
MULT3	R$ 27,53 -0.036%
MYPK3	R$ 10,82 0.278%
N1VO34	R$ 39,93 0.15%
NASD11	R$ 18,71 0.917%
NATU3	R$ 8,29 1.968%
NEOE3	R$ 27,15 -0.404%
NFLX34	R$ 130,24 2.261%
NVDC34	R$ 21,09 1.983%
ODPV3	R$ 13,37 -0.669%
ONCO3	R$ 3,24 -11.957%
ORVR3	R$ 53,49 0.451%
OXYP34	R$ 40,19 -0.05%
P1GR34	R$ 652,20 0.598%
PAGS34	R$ 10,02 4.812%
PCAR3	R$ 3,98 2.314%
PETR3	R$ 32,59 -1.002%
PETR4	R$ 30,65 -0.616%
PETZ3	R$ 3,69 -0.27%
PIBB11	R$ 251,07 0.649%
PLPL3	R$ 15,40 -0.837%
PNVL3	R$ 9,27 0.542%
POMO4	R$ 8,58 0.823%
POSI3	R$ 4,15 0%
PRIO3	R$ 37,64 -0.239%
PSSA3	R$ 45,58 -1.128%
PTBL3	R$ 3,86 -0.515%
PYPL34	R$ 20,44 2.2%
QUAL3	R$ 2,21 0.913%
RADL3	R$ 19,01 2.868%
RAIL3	R$ 15,73 0.191%
RAIZ4	R$ 0,92 2.222%
RANI3	R$ 8,86 1.722%
RAPT4	R$ 5,64 1.257%
RDOR3	R$ 40,99 0.294%
RECV3	R$ 12,26 -1.605%
RENT3	R$ 36,77 -0.109%
RIOT34	R$ 360,39 1.427%
ROMI3	R$ 7,78 -0.892%
ROXO34	R$ 13,77 1.25%
SANB11	R$ 27,94 -0.214%
SANB3	R$ 13,27 -0.373%
SAPR11	R$ 34,54 -0.776%
SBFG3	R$ 11,97 1.699%
SBSP3	R$ 123,86 -0.761%
SEER3	R$ 10,50 -0.662%
SEQL3	R$ 1,02 0.99%
SIMH3	R$ 4,46 -0.668%
SIMN34	R$ 238,32 -0.617%
SLCE3	R$ 15,75 0.127%
SMAL11	R$ 105,10 0.961%
SMFT3	R$ 24,82 0.894%
SMTO3	R$ 16,36 0.307%
SOJA3	R$ 10,18 -0.098%
SPXI11	R$ 394,30 0.42%
SRNA3	R$ 12,42 0.161%
SUZB3	R$ 47,83 -2.168%
TAEE11	R$ 36,21 0.639%
TASA4	R$ 4,64 0%
TCSA3	R$ 1,44 -0.69%
TEND3	R$ 24,41 2.091%
TIMS3	R$ 22,80 -0.219%
TMOS34	R$ 59,91 -0.416%
TOKY3	R$ 0,91 2.247%
TOTS3	R$ 43,54 0.276%
TRAD3	R$ 4,85 -4.15%
TRIS3	R$ 7,19 2.714%
TSLA34	R$ 73,11 0.772%
TSMC34	R$ 203,72 3.092%
TTEN3	R$ 13,44 0.901%
TUPY3	R$ 12,41 -1.43%
UGPA3	R$ 21,70 5.545%
UNIP6	R$ 79,08 3.508%
USIM5	R$ 4,42 0%
VALE3	R$ 59,20 0.851%
VAMO3	R$ 2,97 -1%
VAMO99	R$ 3,49 0%
VBBR3	R$ 23,56 2.213%
VERZ34	R$ 36,69 -0.299%
VISA34	R$ 94,25 -0.349%
VIVA3	R$ 27,40 0.847%
VIVT3	R$ 32,40 0.341%
VLID3	R$ 20,52 -0.34%
VULC3	R$ 19,26 0.943%
VVEO3	R$ 1,19 -5.556%
WALM34	R$ 33,66 -2.009%
WEGE3	R$ 35,50 -0.644%
WIZC3	R$ 8,18 0.368%
XBOV11	R$ 139,14 0.448%
XPBR31	R$ 86,47 -1.739%
YDUQ3	R$ 11,91 -0.667%
ZAMP3	R$ 3,51 0%

Lucrar no mercado de opções agora ficou muito mais fácil

RAIL3 RUMO S.A. ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT