Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 11:00:03

Search Icon
INÍCIO/RAIZ4

RAIZ4 RAIZEN PN

    • R$ 1,42

    0arrow +0%

    • R$ 1,44

      Máxima

    • R$ 1,41

      Mínima

    • 3.196.000,00

      Volume

    • 01/08/25, 11:00:01

      Último Negócio

    • R$ 1,42

      Abertura

    • R$ 4,57

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 44,06%

      IV (1a)

    • 40,62%

      EWMA (1a)

    • 1,40

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAIZT780PUTR$ 7,80314,03% ITM 10 d.u.6,342-0.996,3206,326,306,3506,380EUROPÉIA99,88%
RAIZT200PUTR$ 2,00131,22% ITM 10 d.u.0,59-0.880,593,509%0,570,550,591.180,000,580.01EUROPÉIA92,24%
RAIZI160CALLR$ 1,6043,96% OTM 35 d.u.0,040.30,0433,333%0,040,030,0452,0000.04AMERICANA24,19%
RAIZH149CALLR$ 1,5051,24% OTM 10 d.u.0,030.330,0300,030,020,0335,0000.03AMERICANA29,55%
RAIZH140CALLR$ 1,4040,36% ATM 10 d.u.0,060.610,0600,060,050,0600,020.04AMERICANA57,94%
RAIZI170CALLR$ 1,7049,74% OTM 35 d.u.0,030.220,0350,00%0,020,010,023,0000.03AMERICANA16,70%
RAIZT180PUTR$ 1,80100,26% ITM 10 d.u.0,39-0.860,3900,370,350,3900,380.01EUROPÉIA89,64%
RAIZI180CALLR$ 1,8052,19% OTM 35 d.u.0,020.150,0200,020,010,02000.02AMERICANA11,05%
RAIZT170PUTR$ 1,7066,11% ITM 10 d.u.0,28-0.90,283,704%0,250,200,291.400,000,280EUROPÉIA91,82%
RAIZU140PUTR$ 1,4028,82% ATM 35 d.u.0,04-0.360,04-42,857%0,060,040,08400,0000.04EUROPÉIA40,27%
RAIZH160CALLR$ 1,6051,02% OTM 10 d.u.0,010.140,0100,0100,01135,0000.01AMERICANA12,01%
RAIZT140PUTR$ 1,4037,78% ATM 10 d.u.0,03-0.380,03-25,00%0,040,020,05132,0000.03EUROPÉIA41,32%
RAIZH170CALLR$ 1,7068,49% OTM 10 d.u.0,010.110,0100,0100,0150,0000.01AMERICANA8,86%
RAIZI149CALLR$ 1,5039,06% OTM 35 d.u.0,060.430,0600,060,040,0730,0000.06AMERICANA37,25%
RAIZH200CALLR$ 2,00110,45% OTM 10 d.u.0,010.080,0100,0100,0120,0000.01AMERICANA5,02%
RAIZV146PUTR$ 1,4638,01% ATM 55 d.u.0,10-0.460,1000,020,03010,000,040.06EUROPÉIA53,40%
RAIZI200CALLR$ 2,0057,35% OTM 35 d.u.0,010.080,0100,0100,015,0000.01AMERICANA5,21%
RAIZT800PUTR$ 0,80186,53% OTM 10 d.u.0,01-0.040,010000000.01EUROPÉIA8,50%
RAIZT110PUTR$ 1,1097,36% OTM 10 d.u.0,01-0.070,0100,0100,01000.01EUROPÉIA10,63%
RAIZT120PUTR$ 1,2071,49% OTM 10 d.u.0,01-0.10,0100,0100,01000.01EUROPÉIA12,57%
RAIZT130PUTR$ 1,3046,07% OTM 10 d.u.0,01-0.140,0100,0200,03000.01EUROPÉIA16,54%
RAIZT149PUTR$ 1,5058,65% ITM 10 d.u.0,11-0.640,1100,100,080,1100,080.03EUROPÉIA68,56%
RAIZH180CALLR$ 1,8083,88% OTM 10 d.u.0,010.10,0100,0100,01000.01AMERICANA7,05%
RAIZH190CALLR$ 1,9097,76% OTM 10 d.u.0,010.090,0100,0100,01000.01AMERICANA5,86%
RAIZT190PUTR$ 1,9097,25% ITM 10 d.u.0,48-0.920,4800,310,120,4900,480EUROPÉIA94,22%
RAIZH210CALLR$ 2,10122,17% OTM 10 d.u.0,010.070,0100,0100,01000.01AMERICANA4,38%
RAIZH220CALLR$ 2,20155,50% OTM 10 d.u.0,020.110,0200,0100,01000.02AMERICANA6,04%
RAIZT220PUTR$ 2,20282,75% ITM 10 d.u.0,892-0.690,71000000,780EUROPÉIA85,31%
RAIZH230CALLR$ 2,30143,26% OTM 10 d.u.0,010.060,0100,0100,01000.01AMERICANA3,48%
RAIZH240CALLR$ 2,40152,85% OTM 10 d.u.0,010.060,0100,0100,01000.01AMERICANA3,15%
RAIZT240PUTR$ 2,40120,01% ITM 10 d.u.0,97-0.980,8700,5000,9900,980EUROPÉIA98,91%
RAIZH249CALLR$ 2,50186,89% OTM 10 d.u.0,020.090,0200,0100,02000.02AMERICANA4,54%
RAIZT249PUTR$ 2,50192,75% ITM 10 d.u.1,09-0.91,0900,5501,1001,080.01EUROPÉIA95,07%
RAIZH260CALLR$ 2,60247,19% OTM 10 d.u.0,050.170,0500,0100,01000.05AMERICANA7,16%
RAIZT270PUTR$ 2,7010,14% ITM 10 d.u.1,266-11,1600,6501,2901,280EUROPÉIA100,00%
RAIZH280CALLR$ 2,80186,31% OTM 10 d.u.0,010.050,0100,0100,01000.01AMERICANA2,27%
RAIZH290CALLR$ 2,90193,69% OTM 10 d.u.0,010.050,0100,0100,01000.01AMERICANA2,12%
RAIZH380CALLR$ 3,80248,18% OTM 10 d.u.0,010.040,0100,0100,01000.01AMERICANA1,29%
RAIZT380PUTR$ 3,80276,33% ITM 10 d.u.2,379-0.932,2401,2002,3902,380EUROPÉIA98,00%
RAIZT680PUTR$ 6,80437,13% ITM 10 d.u.5,382-0.915,3402,6905,3805,380EUROPÉIA98,71%
RAIZI110CALLR$ 1,10126,55% ITM 35 d.u.0,440.790,4400,160,31000,320.12AMERICANA63,45%
RAIZI120CALLR$ 1,20120,05% ITM 35 d.u.0,370.740,3700,240,200,2800,220.15AMERICANA57,65%
RAIZU120PUTR$ 1,2040,31% OTM 35 d.u.0,01-0.090,0100,0200,03000.01EUROPÉIA12,19%
RAIZI130CALLR$ 1,3039,19% ITM 35 d.u.0,170.790,1700,160,100,2100,120.05AMERICANA74,38%
RAIZU130PUTR$ 1,3026,91% OTM 35 d.u.0,01-0.130,0100,030,010,05000.01EUROPÉIA15,61%
RAIZI140CALLR$ 1,4036,29% ATM 35 d.u.0,100.620,1000,100,080,1100,020.08AMERICANA56,78%
RAIZU149PUTR$ 1,5042,34% ITM 35 d.u.0,12-0.560,1200,100,080,1200,080.04EUROPÉIA62,24%
RAIZU160PUTR$ 1,6043,21% ITM 35 d.u.0,19-0.710,1900,080,16000,180.01EUROPÉIA76,10%
RAIZU170PUTR$ 1,7043,22% ITM 35 d.u.0,27-0.820,2700,120,24000,280EUROPÉIA86,12%
RAIZU180PUTR$ 1,8061,13% ITM 35 d.u.0,38-0.80,3800,170,34000,380EUROPÉIA85,89%