Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/RAIZ4

RAIZ4 RAIZEN PN

    • R$ 1,86

    0,05 arrow +2,762%

    • R$ 1,87

      Máxima

    • R$ 1,81

      Mínima

    • 8.533.400,00

      Volume

    • 02/05/25, 18:37:29

      Último Negócio

    • R$ 1,82

      Abertura

    • R$ 15,78

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 27,48%

      IV (1a)

    • 37,30%

      EWMA (1a)

    • 1,45

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAIZJ500CALLR$ 4,8672,83% OTM 118 d.u.0,020.060,02100,00%0,020,010,02203,0000.02AMERICANA2,00%
RAIZQ245PUTR$ 2,45125,05% ITM 9 d.u.0,61-0.850,615,172%0,200,40041.388,000,590.02EUROPÉIA89,70%
RAIZR219PUTR$ 2,1941,90% ITM 33 d.u.0,32-0.810,32-3,03%00037.017,000,330EUROPÉIA85,10%
RAIZE175CALLR$ 1,7547,50% ITM 9 d.u.0,140.780,1440,00%0,130,050,2021.013,000,110.03AMERICANA75,36%
RAIZQ205PUTR$ 2,0580,74% ITM 9 d.u.0,23-0.70,23-14,815%0005.822,000,190.04EUROPÉIA75,28%
RAIZF199CALLR$ 1,9936,69% OTM 33 d.u.0,060.380,06100,00%0,060,030,094.149,0000.06AMERICANA32,74%
RAIZQ175PUTR$ 1,7572,21% OTM 9 d.u.0,05-0.290,05-28,571%0,060,040,074.044,0000.05EUROPÉIA34,00%
RAIZE185CALLR$ 1,8535,96% ATM 9 d.u.0,060.570,0650,00%0,060,040,082.485,000,010.05AMERICANA54,52%
RAIZE205CALLR$ 2,0554,33% OTM 9 d.u.0,020.20,0200,0100,022.241,0000.02AMERICANA17,02%
RAIZR209PUTR$ 2,0954,41% ITM 33 d.u.0,27-0.660,273,846%0002.195,000,230.04EUROPÉIA72,71%
RAIZF189CALLR$ 1,8929,47% ATM 33 d.u.0,080.530,0814,286%0,030,0602.002,0000.08AMERICANA48,26%
RAIZQ345PUTR$ 3,45240,17% ITM 9 d.u.1,62-0.871,6200001.620,001,590.03EUROPÉIA94,27%
RAIZR239PUTR$ 2,3925,44% ITM 33 d.u.0,49-0.990,49-10,909%0001.422,000,530EUROPÉIA99,51%
RAIZQ325PUTR$ 3,25223,00% ITM 9 d.u.1,42-0.861,421,429%0001.420,001,390.03EUROPÉIA93,62%
RAIZQ305PUTR$ 3,05204,41% ITM 9 d.u.1,22-0.861,220,826%0,511,0101.220,001,190.03EUROPÉIA92,80%
RAIZF184CALLR$ 1,8430,96% ATM 33 d.u.0,110.620,11-8,333%0,100,070,121.073,000,020.09EUROPÉIA57,63%
RAIZF219CALLR$ 2,1930,90% OTM 33 d.u.0,010.110,010000851,0000.01AMERICANA8,63%
RAIZE195CALLR$ 1,9543,49% ATM 9 d.u.0,030.320,0350,00%0,020,010,03806,0000.03AMERICANA28,79%
RAIZQ185PUTR$ 1,8571,01% ATM 9 d.u.0,09-0.440,0950,00%0,140,060,22581,0000.09EUROPÉIA49,69%
RAIZF209CALLR$ 2,0923,58% OTM 33 d.u.0,010.130,01-75,00%0,030,010,05563,0000.01AMERICANA11,32%
RAIZG200CALLR$ 2,0027,89% OTM 53 d.u.0,060.390,0600,080,020,13548,0000.06AMERICANA33,81%
RAIZQ190PUTR$ 1,9051,89% ATM 9 d.u.0,09-0.550,09-18,182%0,030,060405,000,040.05EUROPÉIA58,65%
RAIZQ215PUTR$ 2,1570,47% ITM 9 d.u.0,30-0.840,30-16,667%0,2300,45330,000,290.01EUROPÉIA86,86%
RAIZL200CALLR$ 2,0025,17% OTM 163 d.u.0,160.560,16-15,789%0,180,120,23298,0000.16AMERICANA48,23%
RAIZE190CALLR$ 1,9038,32% ATM 9 d.u.0,040.420,0433,333%0,030,010,05293,0000.04EUROPÉIA39,52%
RAIZX200PUTR$ 2,0028,79% ITM 163 d.u.0,16-0.430,166,667%0,1300,26257,000,140.02EUROPÉIA52,63%
RAIZE215CALLR$ 2,1557,41% OTM 9 d.u.0,010.110,0100,0100,01230,0000.01AMERICANA8,90%
RAIZR179PUTR$ 1,7935,06% ATM 33 d.u.0,05-0.310,05-37,50%000170,0000.05EUROPÉIA35,45%
RAIZS195PUTR$ 1,9529,17% ATM 53 d.u.0,12-0.530,1220,00%0,040,080120,000,090.03EUROPÉIA58,54%
RAIZR299PUTR$ 2,99117,52% ITM 33 d.u.1,15-0.811,15-1,709%000115,001,130.02EUROPÉIA90,13%
RAIZG205CALLR$ 2,0526,15% OTM 53 d.u.0,040.30,04-33,333%0,270,030,5068,0000.04EUROPÉIA26,01%
RAIZQ165PUTR$ 1,6568,19% OTM 9 d.u.0,02-0.150,0200,020,010,0360,0000.02EUROPÉIA18,37%
RAIZR199PUTR$ 1,9949,59% ITM 33 d.u.0,19-0.580,19-5,00%00038,000,130.06EUROPÉIA64,48%
RAIZR159PUTR$ 1,5951,53% OTM 33 d.u.0,03-0.150,03200,00%0,0200,0333,0000.03EUROPÉIA20,07%
RAIZQ170PUTR$ 1,7067,42% OTM 9 d.u.0,03-0.210,0300,0200,0427,0000.03EUROPÉIA24,86%
RAIZR169PUTR$ 1,6944,34% OTM 33 d.u.0,04-0.220,0433,333%0,0300,0518,0000.04EUROPÉIA26,66%
RAIZF229CALLR$ 2,2937,49% OTM 33 d.u.0,010.090,0100007,0000.01AMERICANA7,01%
RAIZE245CALLR$ 2,4593,10% OTM 9 d.u.0,010.070,0100,0100,013,0000.01AMERICANA5,18%
RAIZF525CALLR$ 5,24135,10% OTM 33 d.u.0,010.030,01-50,00%0,0100,022,0000.01AMERICANA1,00%
RAIZQ900PUTR$ 0,90291,97% OTM 9 d.u.0,03-0.050,0300,0200,03000.03EUROPÉIA14,73%
RAIZE125CALLR$ 1,25203,61% ITM 9 d.u.0,660.890,66000000,610.05AMERICANA80,30%
RAIZQ125PUTR$ 1,25197,04% OTM 9 d.u.0,04-0.10,040000000.04EUROPÉIA18,58%
RAIZQ135PUTR$ 1,35153,51% OTM 9 d.u.0,03-0.10,030000000.03EUROPÉIA16,46%
RAIZQ145PUTR$ 1,4593,99% OTM 9 d.u.0,01-0.060,0100,0200,04000.01EUROPÉIA9,02%
RAIZQ155PUTR$ 1,55103,61% OTM 9 d.u.0,03-0.150,0300,0200,03000.03EUROPÉIA19,57%
RAIZQ195PUTR$ 1,9565,67% ATM 9 d.u.0,14-0.610,1400,0900,1800,090.05EUROPÉIA65,74%
RAIZE225CALLR$ 2,2570,34% OTM 9 d.u.0,010.090,0100,0100,01000.01AMERICANA7,17%
RAIZQ225PUTR$ 2,25143,25% ITM 9 d.u.0,46-0.710,46000000,390.07EUROPÉIA79,43%
RAIZE235CALLR$ 2,3582,16% OTM 9 d.u.0,010.080,0100,0100,01000.01AMERICANA6,01%
RAIZE255CALLR$ 2,55103,30% OTM 9 d.u.0,010.070,0100,0100,01000.01AMERICANA4,55%