Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/RAIZ4

RAIZ4 RAIZEN PN

    • R$ 1,90

    0,07 arrow +3,825%

    • R$ 1,93

      Máxima

    • R$ 1,83

      Mínima

    • 15.942.300,00

      Volume

    • 16/06/25, 17:58:29

      Último Negócio

    • R$ 1,85

      Abertura

    • R$ 30,16

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 49,69%

      IV (1a)

    • 43,48%

      EWMA (1a)

    • 1,41

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAIZF199CALLR$ 1,9976,31% ATM 2 d.u.0,020.260,02100,00%0,020,010,02152,0000.02AMERICANA24,21%
RAIZJ500CALLR$ 4,8674,91% OTM 87 d.u.0,010.040,01-50,00%0,020,010,0223,0000.01AMERICANA1,22%
RAIZR299PUTR$ 2,99476,33% ITM 2 d.u.1,16-0.81,162,655%00027.014,001,090.07EUROPÉIA89,94%
RAIZS299PUTR$ 3,00113,55% ITM 22 d.u.1,10-0.881,10000023.980,001,100EUROPÉIA93,26%
RAIZR259PUTR$ 2,59379,19% ITM 2 d.u.0,76-0.770,761,333%0,260,51011.303,000,690.07EUROPÉIA86,06%
RAIZS249PUTR$ 2,5019,77% ITM 22 d.u.0,572-10,55-3,509%0006.820,000,600EUROPÉIA100,00%
RAIZS310PUTR$ 3,1081,21% ITM 22 d.u.1,17-0.971,170,862%0,030,0505.152,001,200EUROPÉIA98,27%
RAIZG170CALLR$ 1,7020,33% ITM 22 d.u.0,220.980,22-18,519%0,220,160,294.870,000,200.02AMERICANA97,78%
RAIZF169CALLR$ 1,69134,29% ITM 2 d.u.0,230.850,2321,053%0,060,1104.724,000,210.02AMERICANA82,32%
RAIZG200CALLR$ 2,0050,19% ATM 22 d.u.0,080.420,0833,333%0,060,040,083.865,0000.08AMERICANA36,56%
RAIZS210PUTR$ 2,1047,06% ITM 22 d.u.0,22-0.720,22-4,348%0,160,010,303.322,000,200.02EUROPÉIA76,04%
RAIZR229PUTR$ 2,29185,11% ITM 2 d.u.0,41-0.850,415,128%0003.105,000,390.02EUROPÉIA88,65%
RAIZG190CALLR$ 1,9039,93% ATM 22 d.u.0,100.560,1042,857%0,110,090,122.935,0000.1AMERICANA51,48%
RAIZR279PUTR$ 2,79206,65% ITM 2 d.u.0,89-0.980,8915,584%0,440,8801.981,000,890EUROPÉIA98,51%
RAIZF189CALLR$ 1,8950,05% ATM 2 d.u.0,040.570,0400,090,030,151.920,000,010.03AMERICANA54,74%
RAIZG180CALLR$ 1,8040,12% ITM 22 d.u.0,160.730,1623,077%0,150,120,181.832,000,100.06AMERICANA68,89%
RAIZH210CALLR$ 2,1037,99% OTM 42 d.u.0,060.330,0600,010,0101.308,0000.06AMERICANA27,99%
RAIZR219PUTR$ 2,19128,53% ITM 2 d.u.0,30-0.880,30-6,25%0,350,200,501.075,000,290.01EUROPÉIA90,13%
RAIZT220PUTR$ 2,2049,66% ITM 42 d.u.0,32-0.70,3260,00%000800,000,300.02EUROPÉIA76,35%
RAIZG210CALLR$ 2,1039,59% OTM 22 d.u.0,030.240,0300,040,030,05690,0000.03AMERICANA20,70%
RAIZG195CALLR$ 1,9545,86% ATM 22 d.u.0,090.480,0912,50%0,080,060,10685,0000.09EUROPÉIA43,03%
RAIZR184PUTR$ 1,8466,60% ATM 2 d.u.0,02-0.280,02-50,00%0,030,020,04626,0000.02EUROPÉIA29,86%
RAIZH200CALLR$ 2,0043,57% ATM 42 d.u.0,110.470,1110,00%0,110,090,12601,0000.11AMERICANA39,92%
RAIZR189PUTR$ 1,8967,94% ATM 2 d.u.0,04-0.450,04-50,00%0,020,030525,0000.04EUROPÉIA47,05%
RAIZF194CALLR$ 1,9468,27% ATM 2 d.u.0,030.380,03-25,00%0,030,010,05214,0000.03EUROPÉIA36,09%
RAIZG270CALLR$ 2,7070,42% OTM 22 d.u.0,010.060,0100,0100,02200,0000.01AMERICANA4,11%
RAIZT180PUTR$ 1,8035,29% OTM 42 d.u.0,05-0.280,05-37,50%0,020,040180,0000.05EUROPÉIA32,50%
RAIZL200CALLR$ 2,0030,15% ATM 132 d.u.0,180.570,18-18,182%0,220,180,25144,0000.18AMERICANA48,72%
RAIZS190PUTR$ 1,9040,58% ATM 22 d.u.0,08-0.440,08-27,273%0,110,070,15139,0000.08EUROPÉIA48,62%
RAIZR194PUTR$ 1,9439,34% ATM 2 d.u.0,05-0.710,05-58,333%0,080,060,10130,000,040.01EUROPÉIA71,99%
RAIZH290CALLR$ 2,9080,13% OTM 42 d.u.0,040.140,0400,0200,0492,0000.04AMERICANA8,23%
RAIZF209CALLR$ 2,0991,65% OTM 2 d.u.0,010.130,0100,0100,0189,0000.01AMERICANA11,60%
RAIZR209PUTR$ 2,09111,15% ITM 2 d.u.0,206-0.820,17-26,087%0,090,18085,000,190EUROPÉIA84,17%
RAIZG220CALLR$ 2,2043,75% OTM 22 d.u.0,020.160,02-33,333%0,040,020,0672,0000.02AMERICANA13,33%
RAIZA200CALLR$ 2,0041,27% ATM 148 d.u.0,260.590,26-13,333%0,740,201,2772,0000.26AMERICANA46,86%
RAIZS180PUTR$ 1,8060,74% OTM 22 d.u.0,08-0.320,0814,286%0,050,020,0763,0000.08EUROPÉIA39,17%
RAIZI200CALLR$ 2,0034,41% ATM 67 d.u.0,120.50,1200,140,120,1560,0000.12AMERICANA42,74%
RAIZR199PUTR$ 1,9961,15% ATM 2 d.u.0,10-0.790,10-37,50%0,050,09050,000,090.01EUROPÉIA80,45%
RAIZF309CALLR$ 3,09306,93% OTM 2 d.u.0,010.050,0100,0100,0138,0000.01AMERICANA2,80%
RAIZF229CALLR$ 2,29148,42% OTM 2 d.u.0,010.090,0100,0100,0129,0000.01AMERICANA7,07%
RAIZG230CALLR$ 2,3043,69% OTM 22 d.u.0,010.090,01-66,667%0,020,010,0328,0000.01AMERICANA7,26%
RAIZR174PUTR$ 1,74136,75% OTM 2 d.u.0,03-0.210,03200,00%0,0200,0327,0000.03EUROPÉIA25,16%
RAIZR179PUTR$ 1,7969,80% OTM 2 d.u.0,01-0.160,01-66,667%0,0200,0424,0000.01EUROPÉIA17,25%
RAIZF279CALLR$ 2,79255,86% OTM 2 d.u.0,010.060,0100,0100,0122,0000.01AMERICANA3,63%
RAIZF219CALLR$ 2,19121,57% OTM 2 d.u.0,010.110,0100,0100,014,0000.01AMERICANA8,75%
RAIZT170PUTR$ 1,7042,84% OTM 42 d.u.0,04-0.20,04-20,00%0,030,010,064,0000.04EUROPÉIA25,06%
RAIZS160PUTR$ 1,6056,58% OTM 22 d.u.0,02-0.120,02-33,333%0,020,010,032,0000.02EUROPÉIA15,57%
RAIZG249CALLR$ 2,5068,59% OTM 22 d.u.0,020.120,0200,0100,022,0000.02AMERICANA8,08%
RAIZR139PUTR$ 1,39235,13% OTM 2 d.u.0,01-0.050,0100,0100,01000.01EUROPÉIA8,19%
RAIZF149CALLR$ 1,49424,24% ITM 2 d.u.0,510.80,51000000,410.1AMERICANA67,61%