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$ 3,0041,36% OTM 483 d.u.0,270.450,2700,300,290,31000.27AMERICANA24,64%
RAIZJ500CALLR$ 4,8664,19% OTM 148 d.u.0,020.060,0200,030,020,03122,0000.02AMERICANA2,05%
RAIZJ389CALLR$ 3,8659,76% OTM 148 d.u.0,040.120,0433,333%0,030,020,0340,0000.04AMERICANA4,88%
RAIZO270PUTR$ 2,70331,91% ITM 2 d.u.0,87-0.870,87-4,396%0,380,750107.365,000,840.03EUROPÉIA91,99%
RAIZP272PUTR$ 2,72432,42% ITM 21 d.u.1,519-0.370,82000098.400,000,860EUROPÉIA82,12%
RAIZP303PUTR$ 3,0259,49% ITM 21 d.u.1,128-11,12-3,448%00027.374,001,160EUROPÉIA99,78%
RAIZO260PUTR$ 2,60334,11% ITM 2 d.u.0,78-0.830,78000023.400,000,740.04EUROPÉIA89,81%
RAIZO299PUTR$ 3,00472,91% ITM 2 d.u.1,20-0.821,205,263%0,300,60023.278,001,140.06EUROPÉIA91,03%
RAIZP280PUTR$ 2,6267,06% ITM 21 d.u.0,739-0.950,73-7,595%0,130,26022.630,000,760EUROPÉIA96,49%
RAIZP802PUTR$ 8,02249,12% ITM 21 d.u.6,095-0.956,00-7,121%00021.000,006,160EUROPÉIA99,13%
RAIZP242PUTR$ 2,4252,04% ITM 21 d.u.0,54-0.950,54-12,903%0,010,01018.630,000,560EUROPÉIA96,04%
RAIZD192CALLR$ 1,9231,36% ATM 21 d.u.0,050.430,0500,070,030,109.439,0000.05AMERICANA39,12%
RAIZO210PUTR$ 2,10115,61% ITM 2 d.u.0,25-0.870,25-10,714%0,100,2008.169,000,240.01EUROPÉIA88,87%
RAIZP392PUTR$ 3,92117,39% ITM 21 d.u.2,023-0.982,0000008.000,002,060EUROPÉIA99,03%
RAIZO290PUTR$ 2,90342,69% ITM 2 d.u.1,06-0.91,06-5,357%0006.797,001,040.02EUROPÉIA94,56%
RAIZQ325PUTR$ 3,2568,22% ITM 39 d.u.1,331-0.971,32-1,493%0006.510,001,390EUROPÉIA98,38%
RAIZD203CALLR$ 2,0242,03% OTM 21 d.u.0,040.30,0433,333%0,040,020,055.709,0000.04AMERICANA25,73%
RAIZC180CALLR$ 1,8064,67% ATM 2 d.u.0,080.730,08300,00%0,060,010,105.171,000,060.02AMERICANA71,17%
RAIZO190PUTR$ 1,9056,89% ATM 2 d.u.0,06-0.650,06-45,455%0,180,060,304.697,000,040.02EUROPÉIA66,45%
RAIZD182CALLR$ 1,8241,29% ATM 21 d.u.0,120.630,1271,429%0,130,050,204.693,000,040.08AMERICANA58,46%
RAIZD172CALLR$ 1,7249,65% ITM 21 d.u.0,200.760,2033,333%0,160,090,244.631,000,140.06AMERICANA70,88%
RAIZO320PUTR$ 3,20488,11% ITM 2 d.u.1,39-0.851,39-1,418%0004.170,001,340.05EUROPÉIA92,82%
RAIZO340PUTR$ 3,40384,52% ITM 2 d.u.1,55-0.941,55-11,932%0003.765,001,540.01EUROPÉIA97,31%
RAIZP363PUTR$ 3,6275,00% ITM 21 d.u.1,721-11,72-4,972%0,761,5103.440,001,760EUROPÉIA99,91%
RAIZO199PUTR$ 2,00121,95% ITM 2 d.u.0,17-0.730,17-22,727%0,370,140,603.179,000,140.03EUROPÉIA76,20%
RAIZQ205PUTR$ 2,0532,27% ITM 39 d.u.0,19-0.710,19-26,923%0,080,1502.138,000,190EUROPÉIA74,89%
RAIZO180PUTR$ 1,8085,45% ATM 2 d.u.0,03-0.310,03-25,00%0,070,020,112.076,0000.03EUROPÉIA34,23%
RAIZP482PUTR$ 4,8280,45% ITM 21 d.u.2,908-12,9000002.030,002,960EUROPÉIA100,00%
RAIZQ430PUTR$ 4,3038,21% ITM 39 d.u.2,354-12,350,858%0001.880,002,440EUROPÉIA100,00%
RAIZO330PUTR$ 3,30479,13% ITM 2 d.u.1,48-0.871,4843,689%0001.480,001,440.04EUROPÉIA93,99%
RAIZC190CALLR$ 1,9069,75% ATM 2 d.u.0,030.380,03200,00%0,0200,031.469,0000.03AMERICANA36,06%
RAIZP203PUTR$ 2,0225,02% ITM 21 d.u.0,15-0.830,15-21,053%0,210,140,281.412,000,160EUROPÉIA84,82%
RAIZP192PUTR$ 1,9245,82% ATM 21 d.u.0,12-0.540,12-20,00%0,1400,281.332,000,060.06EUROPÉIA58,87%
RAIZP252PUTR$ 2,5273,21% ITM 21 d.u.0,65-0.90,651,562%0001.300,000,660EUROPÉIA93,21%
RAIZO370PUTR$ 3,70426,75% ITM 2 d.u.1,85-0.951,85-3,646%0001.295,001,840.01EUROPÉIA97,71%
RAIZD187CALLR$ 1,8735,04% ATM 21 d.u.0,080.540,08100,00%0,0600,121.020,0000.08EUROPÉIA50,14%
RAIZE185CALLR$ 1,8539,96% ATM 39 d.u.0,140.60,147,692%0,150,050,25910,000,010.13AMERICANA53,33%
RAIZQ185PUTR$ 1,8535,32% ATM 39 d.u.0,08-0.40,08-20,00%000790,0000.08EUROPÉIA45,46%
RAIZO280PUTR$ 2,80322,74% ITM 2 d.u.0,96-0.90,96-8,571%0,410,820784,000,940.02EUROPÉIA94,10%
RAIZC199CALLR$ 2,0076,64% OTM 2 d.u.0,010.160,0100,0100,02744,0000.01AMERICANA13,96%
RAIZO205PUTR$ 2,05261,04% ITM 2 d.u.0,29-0.620,293,571%0,1700,33725,000,190.1EUROPÉIA70,20%
RAIZP247PUTR$ 2,4769,03% ITM 21 d.u.0,60-0.90,600000720,000,610EUROPÉIA92,90%
RAIZP172PUTR$ 1,7242,63% OTM 21 d.u.0,03-0.220,03-40,00%0,060,030,09718,0000.03EUROPÉIA25,39%
RAIZO230PUTR$ 2,30379,63% ITM 2 d.u.0,55-0.680,5510,00%0,150,300625,000,440.11EUROPÉIA78,64%
RAIZO249PUTR$ 2,50330,83% ITM 2 d.u.0,69-0.80,69-4,167%000546,000,640.05EUROPÉIA87,43%
RAIZP292PUTR$ 2,9265,44% ITM 21 d.u.1,03-0.991,03-0,962%000412,001,060EUROPÉIA99,23%
RAIZP197PUTR$ 1,9730,28% ITM 21 d.u.0,12-0.690,12-33,333%0,250,100,40404,000,110.01EUROPÉIA71,80%
RAIZQ215PUTR$ 2,1537,74% ITM 39 d.u.0,28-0.780,28-28,205%000336,000,290EUROPÉIA81,98%
RAIZC210CALLR$ 2,10109,25% OTM 2 d.u.0,010.120,0100,0100,02332,0000.01AMERICANA9,94%
RAIZX200PUTR$ 2,0052,62% ITM 193 d.u.0,31-0.390,31-3,125%0,280,210,34310,000,140.17EUROPÉIA56,81%