Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 15:09:23

Search Icon
INÍCIO/RAIZ4

RAIZ4 RAIZEN PN

    • R$ 2,97

    -0,02 arrow -0,671%

    • R$ 3,00

      Máxima

    • R$ 2,90

      Mínima

    • 13.298.700,00

      Volume

    • 14/05/24, 15:09:23

      Último Negócio

    • R$ 2,91

      Abertura

    • R$ 39,18

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 29,37%

      IV (1a)

    • 32,60%

      EWMA (1a)

    • 1,14

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAIZF293CALLR$ 2,9332,86% ATM 27 d.u.0,170.620,17-5,556%0,170,160,171.323,000,040.13AMERICANA58,00%
RAIZS310PUTR$ 3,0831,34% ATM 47 d.u.0,18-0.510,18-10,00%0,190,180,19620,000,110.07EUROPÉIA56,25%
RAIZJ500CALLR$ 4,8747,53% OTM 363 d.u.0,360.40,3600,370,360,3736,0000.36AMERICANA20,50%
RAIZR305PUTR$ 3,0325,89% ATM 27 d.u.0,11-0.510,11-26,667%0,140,130,1457.424,000,060.05EUROPÉIA54,54%
RAIZS298PUTR$ 2,9831,38% ATM 47 d.u.0,13-0.410,13-7,143%0,140,130,141.398,000,010.12EUROPÉIA46,56%
RAIZS290PUTR$ 2,8831,53% ATM 47 d.u.0,09-0.320,09-10,00%0,100,090,101.389,0000.09EUROPÉIA36,84%
RAIZF313CALLR$ 3,1327,45% OTM 27 d.u.0,060.350,06-33,333%0,080,070,08830,0000.06AMERICANA31,78%
RAIZI308CALLR$ 3,0814,44% ATM 92 d.u.0,120.570,1200,130,120,13000.12EUROPÉIA53,33%
RAIZQ357PUTR$ 3,55170,99% ITM 3 d.u.0,63-0.80,6316,667%0,600,570,6212.686,000,580.05EUROPÉIA85,11%
RAIZE320CALLR$ 3,0546,08% ATM 3 d.u.0,030.320,03-25,00%0,030,020,032.723,0000.03AMERICANA30,05%
RAIZF325CALLR$ 3,2329,29% OTM 27 d.u.0,040.250,04-42,857%0,050,040,052.247,0000.04AMERICANA21,83%
RAIZR385PUTR$ 3,6855,65% ITM 27 d.u.0,70-0.840,706,061%0,670,640,692.100,000,710EUROPÉIA88,32%
RAIZE317CALLR$ 3,1558,87% OTM 3 d.u.0,020.190,0200,030,020,03415,0000.02AMERICANA17,77%
RAIZG350CALLR$ 3,4829,38% OTM 47 d.u.0,030.160,0300,030,020,0335,0000.03AMERICANA13,11%
RAIZR365PUTR$ 3,6332,48% ITM 27 d.u.0,615-0.960,5500,640,610,6700,660EUROPÉIA96,48%
RAIZQ317PUTR$ 3,1552,86% ITM 3 d.u.0,19-0.830,1900,190,170,2014.125,000,180.01EUROPÉIA84,66%
RAIZR313PUTR$ 3,1325,58% ITM 27 d.u.0,17-0.660,17-19,048%0,190,170,2011.175,000,160.01EUROPÉIA69,22%
RAIZF305CALLR$ 3,0338,29% ATM 27 d.u.0,140.510,1400,120,110,131.121,0000.14AMERICANA45,58%
RAIZR384PUTR$ 3,8345,63% ITM 27 d.u.0,818-0.940,8000,860,810,90800,000,860EUROPÉIA95,39%
RAIZE340CALLR$ 3,2563,07% OTM 3 d.u.0,010.110,0100,020,010,02395,0000.01AMERICANA9,32%
RAIZQ732PUTR$ 7,30385,42% ITM 3 d.u.4,33-0.974,330,464%000118.404,004,330EUROPÉIA99,05%
RAIZQ337PUTR$ 3,35480,86% ITM 3 d.u.0,857-0.490,372,778%0,400,350,45104.509,000,380EUROPÉIA68,75%
RAIZR610PUTR$ 6,08100,69% ITM 27 d.u.3,034-0.983,026,714%1,523,03015.704,003,110EUROPÉIA98,92%
RAIZQ460PUTR$ 4,45220,40% ITM 3 d.u.1,49-0.941,495,674%0,751,49014.901,001,480.01EUROPÉIA96,37%
RAIZR455PUTR$ 4,5357,87% ITM 27 d.u.1,501-0.981,4900,751,50011.920,001,560EUROPÉIA98,78%
RAIZR380PUTR$ 3,7841,55% ITM 27 d.u.0,767-0.950,758,696%0,470,120,827.540,000,810EUROPÉIA95,90%
RAIZR293PUTR$ 2,9327,56% ATM 27 d.u.0,07-0.360,07-12,50%0,080,060,096.404,0000.07EUROPÉIA39,76%
RAIZR333PUTR$ 3,3326,27% ITM 27 d.u.0,33-0.870,3322,222%0,370,340,406.083,000,360EUROPÉIA88,71%
RAIZQ297PUTR$ 2,9563,47% ATM 3 d.u.0,07-0.440,07133,333%0,050,020,073.796,0000.07EUROPÉIA46,60%
RAIZR475PUTR$ 4,7372,39% ITM 27 d.u.1,704-0.961,6900003.400,001,760EUROPÉIA97,85%
RAIZR463PUTR$ 4,6360,93% ITM 27 d.u.1,60-0.981,6000003.210,001,660EUROPÉIA98,80%
RAIZQ320PUTR$ 3,0541,44% ATM 3 d.u.0,10-0.70,10-9,091%0,130,100,151.896,000,080.02EUROPÉIA71,78%
RAIZQ360PUTR$ 3,45350,29% ITM 3 d.u.0,759-0.580,47-2,083%0,240,4701.617,000,480EUROPÉIA71,87%
RAIZQ340PUTR$ 3,25133,35% ITM 3 d.u.0,35-0.70,3520,69%0,310,270,341.404,000,280.07EUROPÉIA75,22%
RAIZR440PUTR$ 4,38133,41% ITM 27 d.u.1,517-0.741,3400001.340,001,410EUROPÉIA85,91%
RAIZR435PUTR$ 4,3355,21% ITM 27 d.u.1,305-0.971,2900001.290,001,360EUROPÉIA98,21%
RAIZJ389CALLR$ 3,8741,84% OTM 363 d.u.0,500.540,50-7,407%0,670,500,841.083,0000.5AMERICANA34,26%
RAIZR285PUTR$ 2,8328,32% ATM 27 d.u.0,04-0.240,04-20,00%0,040,030,05899,0000.04EUROPÉIA26,60%
RAIZR373PUTR$ 3,7350,36% ITM 27 d.u.0,733-0.890,7000,360,710773,000,760EUROPÉIA91,62%
RAIZQ380PUTR$ 3,65105,28% ITM 3 d.u.0,68-0.960,6800,340,670680,000,680EUROPÉIA96,70%
RAIZS330PUTR$ 3,2840,46% ITM 47 d.u.0,35-0.630,3540,00%0,300,240,35648,000,310.04EUROPÉIA69,73%
RAIZQ400PUTR$ 3,85217,21% ITM 3 d.u.0,93-0.830,9355,00%0,440,870558,000,880.05EUROPÉIA88,63%
RAIZV380PUTR$ 3,7834,84% ITM 112 d.u.0,69-0.750,696,154%0,320,640394,000,810EUROPÉIA81,74%
RAIZP203PUTR$ 2,0342,43% OTM 236 d.u.0,05-0.080,05-37,50%0,060,050,07360,0000.05EUROPÉIA15,43%
RAIZF333CALLR$ 3,3328,10% OTM 27 d.u.0,020.150,02-60,00%0,030,020,04295,0000.02AMERICANA12,75%
RAIZG330CALLR$ 3,2836,58% OTM 47 d.u.0,100.350,1025,00%0,100,080,11219,0000.1AMERICANA28,98%
RAIZR320PUTR$ 3,1826,89% ITM 27 d.u.0,21-0.720,2123,529%0,200,040,36210,000,210EUROPÉIA74,60%
RAIZQ385PUTR$ 3,70266,74% ITM 3 d.u.0,85-0.730,8521,429%0,360,720170,000,730.12EUROPÉIA81,47%
RAIZF385CALLR$ 3,6845,42% OTM 27 d.u.0,020.10,02100,00%0,0100,02164,0000.02EUROPÉIA7,74%
RAIZF285CALLR$ 2,8325,18% ATM 27 d.u.0,210.790,2110,526%0,210,180,24149,000,140.07AMERICANA76,22%