Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/RAIZ4

RAIZ4 RAIZEN PN

    • R$ 1,86

    0,03 arrow +1,639%

    • R$ 1,87

      Máxima

    • R$ 1,81

      Mínima

    • 11.583.900,00

      Volume

    • 19/03/25, 17:56:17

      Último Negócio

    • R$ 1,83

      Abertura

    • R$ 21,42

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 35,21%

      IV (1a)

    • 39,74%

      EWMA (1a)

    • 1,49

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAIZB300CALLR$ 3,0041,44% OTM 482 d.u.0,270.450,2700,300,290,31000.27AMERICANA24,61%
RAIZJ500CALLR$ 4,8664,44% OTM 147 d.u.0,020.060,0200,030,020,03122,0000.02AMERICANA2,05%
RAIZJ389CALLR$ 3,8659,99% OTM 147 d.u.0,040.120,0433,333%0,030,020,0340,0000.04AMERICANA4,88%
RAIZO270PUTR$ 2,70464,31% ITM 1 d.u.0,87-0.870,87-4,396%0,380,750107.365,000,840.03EUROPÉIA92,20%
RAIZO260PUTR$ 2,60468,37% ITM 1 d.u.0,78-0.840,78000023.400,000,740.04EUROPÉIA89,99%
RAIZP280PUTR$ 2,62103,97% ITM 20 d.u.0,774-0.840,73-7,595%0,130,26022.630,000,760EUROPÉIA89,99%
RAIZP242PUTR$ 2,4251,13% ITM 20 d.u.0,54-0.950,54-12,903%0,010,01018.630,000,560EUROPÉIA96,62%
RAIZD192CALLR$ 1,9232,32% ATM 20 d.u.0,050.420,0500,070,030,109.439,0000.05AMERICANA38,94%
RAIZO210PUTR$ 2,10159,58% ITM 1 d.u.0,25-0.880,25-10,714%0,100,2008.169,000,240.01EUROPÉIA89,48%
RAIZP392PUTR$ 3,92134,09% ITM 20 d.u.2,03-0.962,0000008.000,002,060EUROPÉIA98,36%
RAIZO290PUTR$ 2,90477,51% ITM 1 d.u.1,06-0.911,06-5,357%0006.797,001,040.02EUROPÉIA94,79%
RAIZD203CALLR$ 2,0243,21% OTM 20 d.u.0,040.30,0433,333%0,040,020,055.709,0000.04AMERICANA25,66%
RAIZC180CALLR$ 1,8093,15% ATM 1 d.u.0,080.720,08300,00%0,060,010,105.171,000,060.02AMERICANA70,48%
RAIZO190PUTR$ 1,9078,96% ATM 1 d.u.0,06-0.650,06-45,455%0,180,060,304.697,000,040.02EUROPÉIA67,09%
RAIZD182CALLR$ 1,8242,58% ATM 20 d.u.0,120.630,1271,429%0,130,050,204.693,000,040.08AMERICANA58,21%
RAIZD172CALLR$ 1,7251,26% ITM 20 d.u.0,200.750,2033,333%0,160,090,244.631,000,140.06AMERICANA70,58%
RAIZP363PUTR$ 3,62114,08% ITM 20 d.u.1,729-0.971,72-4,972%0,761,5103.440,001,760EUROPÉIA98,61%
RAIZO199PUTR$ 2,00170,45% ITM 1 d.u.0,17-0.730,17-22,727%0,170,140,193.179,000,140.03EUROPÉIA76,57%
RAIZQ205PUTR$ 2,0532,38% ITM 38 d.u.0,19-0.710,19-26,923%0,080,1502.138,000,190EUROPÉIA75,19%
RAIZO180PUTR$ 1,80120,09% ATM 1 d.u.0,03-0.320,03-25,00%0,070,020,112.076,0000.03EUROPÉIA34,37%
RAIZP482PUTR$ 4,82158,89% ITM 20 d.u.2,919-0.972,9000002.030,002,960EUROPÉIA99,00%
RAIZQ430PUTR$ 4,30173,35% ITM 38 d.u.2,455-0.812,350,858%0001.880,002,440EUROPÉIA93,97%
RAIZC190CALLR$ 1,9099,43% ATM 1 d.u.0,030.380,03200,00%0,0200,031.469,0000.03AMERICANA35,84%
RAIZP203PUTR$ 2,0224,97% ITM 20 d.u.0,15-0.840,15-21,053%0,210,140,281.412,000,160EUROPÉIA85,58%
RAIZP192PUTR$ 1,9246,67% ATM 20 d.u.0,12-0.540,12-20,00%0,1400,281.332,000,060.06EUROPÉIA59,05%
RAIZP252PUTR$ 2,5273,69% ITM 20 d.u.0,65-0.90,651,562%0001.300,000,660EUROPÉIA93,54%
RAIZD187CALLR$ 1,8736,13% ATM 20 d.u.0,080.540,08100,00%0,0500,091.020,0000.08EUROPÉIA49,91%
RAIZE185CALLR$ 1,8540,66% ATM 38 d.u.0,140.590,147,692%0,150,050,25910,000,010.13AMERICANA53,16%
RAIZQ185PUTR$ 1,8535,63% ATM 38 d.u.0,08-0.40,08-20,00%000790,0000.08EUROPÉIA45,56%
RAIZO280PUTR$ 2,80449,78% ITM 1 d.u.0,96-0.90,96-8,571%0,410,820784,000,940.02EUROPÉIA94,34%
RAIZC199CALLR$ 2,00108,90% OTM 1 d.u.0,010.150,0100,0100,02744,0000.01AMERICANA13,90%
RAIZO205PUTR$ 2,05367,52% ITM 1 d.u.0,29-0.620,293,571%0,1700,33725,000,190.1EUROPÉIA70,32%
RAIZP247PUTR$ 2,4769,46% ITM 20 d.u.0,60-0.90,600000720,000,610EUROPÉIA93,25%
RAIZP172PUTR$ 1,7243,54% OTM 20 d.u.0,03-0.220,03-40,00%0,060,030,08718,0000.03EUROPÉIA25,44%
RAIZO249PUTR$ 2,50464,41% ITM 1 d.u.0,69-0.810,69-4,167%000546,000,640.05EUROPÉIA87,60%
RAIZP292PUTR$ 2,9251,33% ITM 20 d.u.1,03-11,03-0,962%000412,001,060EUROPÉIA99,91%
RAIZP197PUTR$ 1,9730,64% ITM 20 d.u.0,12-0.690,12-33,333%0,250,100,40404,000,110.01EUROPÉIA72,22%
RAIZQ215PUTR$ 2,1537,81% ITM 38 d.u.0,28-0.780,28-28,205%000336,000,290EUROPÉIA82,30%
RAIZC210CALLR$ 2,10154,98% OTM 1 d.u.0,010.120,0100,0100,02332,0000.01AMERICANA9,91%
RAIZX200PUTR$ 2,0052,67% ITM 192 d.u.0,31-0.390,31-3,125%0,280,210,34310,000,140.17EUROPÉIA56,84%
RAIZB20CALLR$ 2,0046,87% OTM 482 d.u.0,600.720,6017,647%0,590,510,66296,0000.6AMERICANA47,91%
RAIZH200CALLR$ 2,0022,61% OTM 102 d.u.0,090.470,09-57,143%0,1000,20277,0000.09AMERICANA41,66%
RAIZC270CALLR$ 2,70355,39% OTM 1 d.u.0,010.060,01-50,00%0,0100,02200,0000.01AMERICANA3,80%
RAIZD207CALLR$ 2,0743,94% OTM 20 d.u.0,030.240,0350,00%0,030,020,04188,0000.03EUROPÉIA19,97%
RAIZD227CALLR$ 2,2747,78% OTM 20 d.u.0,010.090,010000102,0000.01EUROPÉIA7,07%
RAIZP162PUTR$ 1,6251,56% OTM 20 d.u.0,02-0.140,0200,0500,1085,0000.02EUROPÉIA17,12%
RAIZC205CALLR$ 2,05132,79% OTM 1 d.u.0,010.130,0100,0200,0379,0000.01EUROPÉIA11,54%
RAIZD212CALLR$ 2,1249,84% OTM 20 d.u.0,030.220,0350,00%0,030,010,0471,0000.03AMERICANA17,65%
RAIZD177CALLR$ 1,7736,30% ITM 20 d.u.0,140.740,14250,00%00070,000,090.05EUROPÉIA70,36%
RAIZQ190PUTR$ 1,9044,59% ATM 38 d.u.0,13-0.470,13-7,143%0,140,110,1769,000,040.09EUROPÉIA53,83%