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

INÍCIO /RAIL3

RAIL3 RUMO S.A. ON

0,08 +0,418%
- R$ 19,39
  Máxima
- R$ 18,95
  Mínima
- 21.512.200,00
  Volume
- 11/06/25, 17:07:54
  Último Negócio
- R$ 19,04
  Abertura
- R$ 413,96
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

29,00%
Desvio Padrão (1a)
32,47%
IV (1a)

30,86%
EWMA (1a)
1,22
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
RAILF910	0	R$ 10,16	1	0	0	0	0	9,10	0	0	0	0	0	0	0	RAILR910
RAILF930	0	R$ 9,96	1	0	0	0	0	9,30	0	0	0	0	0	0	0	RAILR930
RAILF950	0	R$ 9,76	1	0	0	0	0	9,50	0	0	0	0	0	0	0	RAILR950
RAILF970	0	R$ 9,56	1	0	0	0	0	9,70	0	0	0	0	0	0	0	RAILR970
RAILF990	0	R$ 9,36	1	0	0	0	0	9,90	0	0	0	0	0	0	0	RAILR990
RAILF102	0	R$ 9,01	1	0	0	0	0	10,25	0	0	0	0	0	0	0	RAILR102
RAILF107	0	R$ 8,51	1	0	0	0	0	10,75	0	0	0	0	0	0	0	RAILR107
RAILF112	0	R$ 8,01	1	0	0	0	0	11,25	0	0	0	0	0	0	0	RAILR112
RAILF117	0	R$ 7,52	1	0	0	0	0	11,75	0	0	0	0	0	0	0	RAILR117
RAILF122	0	R$ 7,02	1	0	0	0	0	12,25	0	0	0	0	0	0	0	RAILR122
RAILF127	0	R$ 6,52	1	0	0	0	0	12,75	0	0	0	0	0	0	0	RAILR127
RAILF132	0	R$ 6,02	1	0	0	0	0	13,25	0	0	0	0	0	0	0	RAILR132
RAILF137	0	R$ 5,52	1	0	0	0	0	13,75	0	0	0	0	0	0	0	RAILR137
RAILF142	0	R$ 5,02	1	0	0	0	0	14,25	0	0	0	0	-0.02	0,02	R$ 0,02	RAILR142
RAILF147	0	R$ 4,53	1	0	0	0	0	14,75	0	0	0	0	0	0	0	RAILR147
RAILF152	R$ 3,28	R$ 4,03	1	0	0	0	0	15,25	0	0	0	0	-0.06	0,09	R$ 0,09	RAILR152
RAILF157	R$ 4,13	R$ 4,13	0.81	0	0	0	0	15,75	0,20	0	0,10	0	-0.05	0,06	R$ 0,06	RAILR157
RAILF160	0	R$ 3,28	1	0	0	0	0	16,00	0	0	0	0	-0.03	0,02	R$ 0,02	RAILR160
RAILF162	R$ 2,71	R$ 3,05	0.97	0	0	0	0	16,25	0	0	0	0	-0.04	0,03	R$ 0,03	RAILR162
RAILF165	0	R$ 2,78	1	0	0	0	0	16,50	0	0	0	0	-0.03	0,02	R$ 0,02	RAILR165
RAILF167	R$ 1,46	R$ 2,53	1	0	0	0	0	16,75	0,30	0,01	0,16	-50,00	-0.02	0,01	R$ 0,01	RAILR167
RAILF17	R$ 1,58	R$ 2,28	1	0	0	0	0	17,00	0	0	0	0	-0.07	0,05	R$ 0,05	RAILR17
RAILF172	R$ 1,16	R$ 2,03	1	0	0	0	0	17,25	0	0,02	0,01	-25,00	-0.05	0,03	R$ 0,03	RAILR172
RAILF175	R$ 2,17	R$ 2,17	0.77	0	0	0	0	17,50	0,15	0,01	0,08	0	-0.09	0,06	R$ 0,06	RAILR175
RAILF177	R$ 1,57	R$ 1,57	0.93	0	2,30	0	4,59	17,75	0	0,03	0,02	-16,667	-0.09	0,05	R$ 0,05	RAILR177
RAILF180	R$ 1,35	R$ 1,35	0.89	0	0	0	0	18,00	0,64	0	0,32	-38,462	-0.13	0,08	R$ 0,08	RAILR180
RAILF182	R$ 1,01	R$ 1,04	1	13,483	0	0	0	18,25	0	0,04	0,02	-14,286	-0.18	0,12	R$ 0,12	RAILR182
RAILF185	R$ 0,97	R$ 0,97	0.76	11,494	0	0	0	18,50	0,70	0	0,35	-48,276	-0.23	0,15	R$ 0,15	RAILR185
RAILF187	R$ 0,78	R$ 0,78	0.69	6,849	0	0	0	18,75	0	0	0	-4,00	-0.31	0,24	R$ 0,24	RAILR187
RAILF190	R$ 0,62	R$ 0,62	0.61	5,085	0,01	0,01	0	19,00	0	0	0	8,824	-0.4	0,37	R$ 0,37	RAILR190
RAILF192	R$ 0,46	R$ 0,46	0.53	9,524	0,01	0,02	0	19,25	0	0	0	-18,182	-0.47	0,36	R$ 0,36	RAILR192
RAILF195	R$ 0,33	R$ 0,33	0.43	0	0,01	0,01	0	19,50	0	0	0	-17,544	-0.58	0,47	R$ 0,47	RAILR195
RAILF197	R$ 0,20	R$ 0,20	0.33	-16,667	0,08	0,15	0	19,75	0	0	0	0	-0.64	0,73	R$ 0,73	RAILR197
RAILF200	R$ 0,15	R$ 0,15	0.25	-6,25	0,01	0,01	0	20,00	1,58	0	0,79	0	-0.72	0,90	R$ 0,90	RAILR200
RAILF202	R$ 0,09	R$ 0,09	0.18	-10,00	0,04	0,07	0	20,25	0	0	0	3,704	-0.77	1,12	R$ 1,12	RAILR202
RAILF205	R$ 0,06	R$ 0,06	0.12	-14,286	0,03	0,05	0	20,50	0	0	0	16,071	-0.84	1,30	R$ 1,30	RAILR205
RAILF207	R$ 0,04	R$ 0,04	0.09	0	0,02	0,03	0	20,75	0	0	0	0	-0.79	1,64	R$ 1,64	RAILR207
RAILF210	R$ 0,03	R$ 0,03	0.07	0	0,05	0,02	0,08	21,00	0	0	0	0	-0.71	2,15	R$ 2,15	RAILR210
RAILF212	R$ 0,02	R$ 0,02	0.05	-33,333	0,03	0,01	0,04	21,25	0	0	0	0	-1	1,954	R$ 1,20	RAILR212
RAILF215	R$ 0,03	R$ 0,03	0.06	0	0,02	0,01	0,03	21,50	0	0	0	0	-0.62	3,36	R$ 3,36	RAILR215
RAILF217	R$ 0,01	R$ 0,01	0.02	-50,00	0,02	0,01	0,02	21,75	0	0	0	0	-0.93	2,50	R$ 2,50	RAILR217
RAILF220	R$ 0,02	R$ 0,02	0.04	0	0,02	0,01	0,02	22,00	0	0	0	0	-1	2,702	R$ 2,36	RAILR220
RAILF222	R$ 0,02	R$ 0,02	0.04	0	0,02	0,01	0,02	22,25	0	0	0	0	-1	2,951	R$ 2,53	RAILR222
RAILF225	R$ 0,09	R$ 0,09	0.09	0	0,01	0	0,02	22,50	0	0	0	0	-0.51	6,075	R$ 3,03	RAILR225
RAILF227	R$ 0,01	R$ 0,01	0.02	0	0,01	0	0,02	22,75	0	0	0	0	-0.61	5,00	R$ 5,00	RAILR227
RAILF232	R$ 0,01	R$ 0,01	0.02	0	0,01	0	0,02	23,25	0	0	0	0	-0.69	4,89	R$ 4,89	RAILR232
RAILF237	R$ 0,01	R$ 0,01	0.02	0	0,01	0	0,02	23,75	0	0	0	0	-0.82	4,79	R$ 4,79	RAILR237
RAILF242	R$ 0,02	R$ 0,02	0.03	0	0,01	0	0,02	24,25	0	0	0	0	-0.67	6,20	R$ 6,20	RAILR242
RAILF247	R$ 0,03	R$ 0,03	0.03	0	0,01	0	0,02	24,75	0	0	0	0	-0.95	5,50	R$ 5,50	RAILR247
RAILF252	R$ 0,01	R$ 0,01	0.01	0	0,01	0	0,02	25,25	0	0	0	0	-0.87	6,198	R$ 5,82	RAILR252
RAILF257	0	0	0	0	0,01	0	0,02	25,75	0	0	0	0	-0.96	6,482	R$ 6,28	RAILR257
RAILF262	0	0	0	0	0,01	0	0,02	26,25	0	0	0	0	-1	6,939	0	RAILR262
RAILF267	0	0	0	0	0,01	0	0,02	26,75	0	0	0	0	-1	7,437	0	RAILR267
RAILF272	0	0	0	0	0,01	0	0,02	27,25	0	0	0	0	-1	7,936	0	RAILR272
RAILF277	R$ 0,04	R$ 0,04	0.03	0	0,01	0	0,02	27,75	0	0	0	0	-1	8,434	R$ 7,68	RAILR277
RAILF282	0	0	0	0	0,01	0	0,02	28,25	0	0	0	0	-1	8,933	0	RAILR282
RAILF287	0	0	0	0	0,01	0	0,02	28,75	0	0	0	0	-1	9,431	0	RAILR287

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 84,78 -1.522%
AAPL34	R$ 54,96 -2.328%
ABCB4	R$ 20,95 0.096%
ABEV3	R$ 13,91 0.797%
AERI3	R$ 4,17 1.46%
AGRO3	R$ 21,10 1.102%
ALOS3	R$ 21,58 -0.918%
ALPA4	R$ 9,02 -0.661%
ALUP11	R$ 29,94 -0.333%
AMAR3	R$ 1,38 1.471%
AMBP3	R$ 164,00 -4.651%
AMER3	R$ 5,43 -4.064%
AMZO34	R$ 59,00 -2.366%
ANIM3	R$ 4,25 2.657%
ARML3	R$ 5,17 0.977%
ASAI3	R$ 11,18 1.544%
AURA33	R$ 48,25 4.891%
AURE3	R$ 9,80 -1.804%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,96 -3.03%
AZZA3	R$ 42,01 -1.96%
B3SA3	R$ 13,24 0.761%
BABA34	R$ 23,97 0.041%
BBAS3	R$ 21,43 -0.511%
BBDC3	R$ 14,11 2.918%
BBDC4	R$ 16,31 3.032%
BBSE3	R$ 35,13 -1.042%
BEEF3	R$ 5,08 -0.392%
BERK34	R$ 134,81 -1.093%
BHIA3	R$ 4,01 0.754%
BLAU3	R$ 13,78 -0.649%
BMGB4	R$ 3,68 -0.809%
BMOB3	R$ 19,76 -0.504%
BOVA11	R$ 133,90 0.412%
BOVB11	R$ 139,69 0.504%
BOVV11	R$ 140,37 0.343%
BPAC11	R$ 40,16 1.133%
BPAN4	R$ 8,29 0.974%
BRAP4	R$ 15,83 -0.628%
BRAV3	R$ 20,34 2.831%
BRAX11	R$ 115,34 0.866%
BRFS3	R$ 21,36 -0.697%
BRKM5	R$ 10,42 -3.16%
BRSR6	R$ 11,93 0.931%
CAML3	R$ 5,09 2.621%
CASH3	R$ 7,91 3.399%
CBAV3	R$ 4,52 -1.525%
CEAB3	R$ 17,92 -0.5%
CHVX34	R$ 78,90 -0.879%
CMIG3	R$ 15,08 -0.462%
CMIG4	R$ 10,37 0.193%
CMIN3	R$ 4,98 -0.797%
COCA34	R$ 66,33 -0.733%
COGN3	R$ 2,96 -1.987%
CPFE3	R$ 40,12 -0.422%
CPLE3	R$ 11,46 -0.779%
CPLE6	R$ 12,44 0.242%
CSAN3	R$ 8,26 0%
CSMG3	R$ 24,16 1.513%
CSNA3	R$ 8,52 -1.389%
CURY3	R$ 29,91 -2.063%
CVCB3	R$ 2,54 -2.682%
CXSE3	R$ 14,45 0.347%
CYRE3	R$ 24,71 -2.255%
DASA3	R$ 1,58 -1.25%
DIRR3	R$ 40,99 0.098%
DXCO3	R$ 5,54 -1.599%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,24 -0.822%
EGIE3	R$ 40,06 -1.33%
ELET3	R$ 41,07 -0.412%
ELET6	R$ 46,28 -0.108%
EMBR3	R$ 66,03 0.258%
ENEV3	R$ 13,60 -0.947%
ENGI11	R$ 46,35 -0.558%
ENJU3	R$ 1,23 1.653%
EQTL3	R$ 36,17 -0.659%
ESPA3	R$ 1,01 -0.98%
EVEN3	R$ 7,22 0.278%
EXXO34	R$ 75,20 1.089%
EZTC3	R$ 13,53 -1.096%
FESA4	R$ 7,07 0.284%
FLRY3	R$ 12,85 0.312%
GFSA3	R$ 1,25 -3.101%
GGBR4	R$ 16,98 -3.796%
GGPS3	R$ 14,87 -0.999%
GMAT3	R$ 7,86 0.255%
GMCO34	R$ 68,75 1.133%
GOAU4	R$ 9,30 -4.025%
GOGL34	R$ 81,67 -1.186%
GOLD11	R$ 19,45 0.361%
GOLL4	R$ 0,80 -25.234%
GRND3	R$ 5,32 -0.746%
GSGI34	R$ 115,21 1.284%
GUAR3	R$ 8,05 -0.74%
HAPV3	R$ 39,58 -2.584%
HBOR3	R$ 3,07 4.068%
HBSA3	R$ 3,58 5.294%
HYPE3	R$ 26,85 0.978%
IFCM3	R$ 0,06 -14.286%
IGTI11	R$ 22,10 -0.226%
INBR32	R$ 40,00 5.014%
INTB3	R$ 14,64 1.315%
IRBR3	R$ 48,57 -3.401%
ISAE4	R$ 23,10 -0.043%
ITLC34	R$ 19,04 -7.528%
ITSA4	R$ 10,80 0.935%
ITUB3	R$ 32,16 0.847%
ITUB4	R$ 36,42 1.167%
IVVB11	R$ 374,73 -0.655%
JALL3	R$ 4,06 0%
JBSS32	R$ 76,94 0.839%
JHSF3	R$ 5,30 1.145%
JNJB34	R$ 57,18 -1.175%
JPMC34	R$ 148,32 -1.12%
KEPL3	R$ 8,44 2.552%
KLBN11	R$ 18,28 -1.615%
LAVV3	R$ 12,01 -0.249%
LEVE3	R$ 30,26 0.298%
LILY34	R$ 149,55 -0.506%
LJQQ3	R$ 2,66 0.377%
LOGG3	R$ 21,09 -1.541%
LOGN3	R$ 25,45 -0.157%
LREN3	R$ 18,46 0.819%
LWSA3	R$ 4,12 0%
M1TA34	R$ 137,20 -1.642%
MATD3	R$ 4,44 -2.632%
MCDC34	R$ 83,84 0.576%
MDIA3	R$ 23,18 -1.194%
MDNE3	R$ 23,45 -0.762%
MEAL3	R$ 1,14 0%
MELI34	R$ 109,80 -0.903%
MGLU3	R$ 9,54 0.421%
MILS3	R$ 10,91 1.963%
MLAS3	R$ 1,12 1.818%
MOTV3	R$ 13,39 -0.075%
MOVI3	R$ 7,45 3.616%
MRFG3	R$ 25,53 0.157%
MRVE3	R$ 6,23 3.146%
MSFT34	R$ 109,12 0.11%
MTRE3	R$ 4,00 0.756%
MULT3	R$ 25,74 -1.304%
MYPK3	R$ 12,76 0.157%
N1VO34	R$ 54,64 -0.655%
NASD11	R$ 16,92 -0.762%
NEOE3	R$ 24,34 -0.205%
NFLX34	R$ 134,29 0.015%
NTCO3	R$ 10,40 -1.141%
NVDC34	R$ 16,49 -1.198%
ODPV3	R$ 10,97 0.366%
ONCO3	R$ 4,65 1.974%
ORVR3	R$ 52,42 -0.569%
OXYP34	R$ 41,36 1.622%
P1GR34	R$ 725,20 -1.734%
PAGS34	R$ 10,04 5.684%
PCAR3	R$ 3,07 0.656%
PETR3	R$ 33,29 2.81%
PETR4	R$ 31,04 3.295%
PETZ3	R$ 4,17 -0.477%
PIBB11	R$ 241,00 0.593%
PLPL3	R$ 16,15 0.874%
PNVL3	R$ 8,17 -0.729%
POMO4	R$ 7,39 -0.404%
POSI3	R$ 4,52 1.802%
PRIO3	R$ 43,28 1.668%
PSSA3	R$ 52,50 0.421%
PTBL3	R$ 5,29 4.545%
PYPL34	R$ 20,66 -0.768%
QUAL3	R$ 2,08 -0.478%
RADL3	R$ 14,30 -3.117%
RAIL3	R$ 19,23 0.418%
RAIZ4	R$ 1,90 -1.042%
RANI3	R$ 7,70 2.258%
RAPT4	R$ 8,75 -1.464%
RDOR3	R$ 35,17 -2.738%
RECV3	R$ 15,20 2.495%
RENT3	R$ 44,00 0.023%
RIOT34	R$ 327,18 -1.345%
ROMI3	R$ 9,21 1.432%
ROXO34	R$ 11,65 5.335%
SANB11	R$ 30,12 4.475%
SANB3	R$ 14,31 4.989%
SAPR11	R$ 33,91 2.077%
SBFG3	R$ 11,98 2.393%
SBSP3	R$ 115,43 0.33%
SEER3	R$ 10,43 2.255%
SEQL3	R$ 1,90 9.195%
SIMH3	R$ 5,53 3.364%
SIMN34	R$ 220,66 -0.889%
SLCE3	R$ 18,58 -0.268%
SMAL11	R$ 108,44 0.473%
SMFT3	R$ 24,47 -0.528%
SMTO3	R$ 20,08 0.3%
SOJA3	R$ 11,42 0.088%
SPXI11	R$ 364,20 -0.844%
SRNA3	R$ 11,53 0.087%
STBP3	R$ 13,69 -0.146%
SUZB3	R$ 52,94 -0.657%
TAEE11	R$ 33,99 -0.556%
TASA4	R$ 7,30 0.829%
TCSA3	R$ 1,19 0.847%
TEND3	R$ 23,83 -2.933%
TIMS3	R$ 20,95 3.508%
TMOS34	R$ 47,86 -0.25%
TOKY3	R$ 0,98 1.031%
TOTS3	R$ 40,89 -0.147%
TRAD3	R$ 7,47 2.329%
TRIS3	R$ 7,85 0%
TSLA34	R$ 56,44 -0.283%
TSMC34	R$ 149,84 0.501%
TTEN3	R$ 14,24 0%
TUPY3	R$ 18,83 0.749%
UGPA3	R$ 16,98 2.474%
UNIP6	R$ 59,80 -1.108%
USIM5	R$ 5,16 -0.193%
VALE3	R$ 53,05 -1.118%
VAMO3	R$ 4,70 0.427%
VAMO99	R$ 4,95 0%
VBBR3	R$ 20,98 2.341%
VERZ34	R$ 40,28 -1.081%
VISA34	R$ 103,00 0.507%
VIVA3	R$ 24,46 -2.003%
VIVT3	R$ 29,70 2.414%
VLID3	R$ 25,86 2.052%
VULC3	R$ 19,68 0.511%
VVEO3	R$ 1,30 5.691%
WALM34	R$ 33,33 -1.215%
WEGE3	R$ 42,14 -0.378%
WIZC3	R$ 7,37 -0.405%
XBOV11	R$ 134,43 0.486%
XPBR31	R$ 113,95 2.455%
YDUQ3	R$ 17,23 -0.347%
ZAMP3	R$ 3,38 0.896%

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