Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:50:42

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 7,47

    0,08 arrow +1,083%

    • R$ 7,52

      Máxima

    • R$ 7,37

      Mínima

    • 84.000,00

      Volume

    • 19/03/25, 12:50:26

      Último Negócio

    • R$ 7,40

      Abertura

    • R$ 0,63

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 23,41%

      IV (1a)

    • 26,95%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANID806CALLR$ 7,8721,27% OTM 21 d.u.0,070.260,07-22,222%0,080,060,10210,0000.07AMERICANA24,08%
RANID756CALLR$ 7,3723,24% ATM 21 d.u.0,300.650,3020,00%0,310,280,3460,000,100.2EUROPÉIA62,89%
RANID826CALLR$ 8,0720,50% OTM 21 d.u.0,030.140,0300,040,020,0660,0000.03AMERICANA12,47%
RANID796CALLR$ 7,7721,63% ATM 21 d.u.0,100.340,1011,111%0,120,090,1410,0000.1EUROPÉIA31,27%
RANIC766CALLR$ 7,4728,67% ATM 2 d.u.0,080.520,0800,080,050,108,0000.08AMERICANA51,10%
RANIC806CALLR$ 7,8749,07% OTM 2 d.u.0,020.130,02-50,00%0,2500,502,0000.02AMERICANA11,68%
RANIO646PUTR$ 6,27127,17% OTM 2 d.u.0,02-0.050,020000000.02EUROPÉIA6,71%
RANIO666PUTR$ 6,4794,14% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA4,61%
RANIO686PUTR$ 6,6777,63% OTM 2 d.u.0,01-0.050,010000000.01EUROPÉIA5,28%
RANIO706PUTR$ 6,8772,03% OTM 2 d.u.0,02-0.090,0200,0100,02000.02EUROPÉIA9,87%
RANIO716PUTR$ 6,9762,69% OTM 2 d.u.0,02-0.10,0200,1200,24000.02EUROPÉIA10,92%
RANIO726PUTR$ 7,0793,30% OTM 2 d.u.0,09-0.240,0900,1400,27000.09EUROPÉIA26,34%
RANIO746PUTR$ 7,2783,38% ATM 2 d.u.0,13-0.340,130000000.13EUROPÉIA36,61%
RANIO766PUTR$ 7,4780,60% ATM 2 d.u.0,21-0.480,2100,030,050000.21EUROPÉIA50,86%
RANIC786CALLR$ 7,6730,86% ATM 2 d.u.0,020.180,0200,0200,03000.02AMERICANA17,43%
RANIO786PUTR$ 7,6735,14% ATM 2 d.u.0,22-0.790,22000000,200.02EUROPÉIA79,58%
RANIC796CALLR$ 7,7732,92% ATM 2 d.u.0,010.10,0100,0100,02000.01EUROPÉIA9,30%
RANIO796PUTR$ 7,7734,03% ATM 2 d.u.0,303-0.890,29000000,300EUROPÉIA89,97%
RANIO806PUTR$ 7,8738,78% ITM 2 d.u.0,40-0.930,40000000,400EUROPÉIA93,29%
RANIP666PUTR$ 6,4744,64% OTM 21 d.u.0,05-0.10,0500,0300,05000.05EUROPÉIA12,82%
RANIP686PUTR$ 6,6742,48% OTM 21 d.u.0,07-0.140,0700,0200,03000.07EUROPÉIA17,09%
RANIP706PUTR$ 6,8733,53% OTM 21 d.u.0,06-0.150,0600,030,010,05000.06EUROPÉIA17,66%
RANIP716PUTR$ 6,9733,62% OTM 21 d.u.0,08-0.190,0800,050,030,07000.08EUROPÉIA21,86%
RANIP726PUTR$ 7,0736,03% OTM 21 d.u.0,12-0.250,1200,060,030,08000.12EUROPÉIA28,05%
RANID746CALLR$ 7,2714,73% ATM 21 d.u.0,310.820,3100,2100,4100,200.11AMERICANA80,84%
RANIP746PUTR$ 7,2732,85% ATM 21 d.u.0,16-0.330,1600,040,080000.16EUROPÉIA36,21%
RANID766CALLR$ 7,4727,78% ATM 21 d.u.0,280.570,2800,250,220,28000.28AMERICANA53,79%
RANIP766PUTR$ 7,4745,49% ATM 21 d.u.0,35-0.440,3500,180,150,21000.35EUROPÉIA49,33%
RANID786CALLR$ 7,6723,45% ATM 21 d.u.0,150.420,1500,130,070,18000.15AMERICANA39,59%
RANIP786PUTR$ 7,6747,17% ATM 21 d.u.0,47-0.520,4700,130,25000,200.27EUROPÉIA57,24%
RANIP806PUTR$ 7,8721,95% ITM 21 d.u.0,39-0.730,3900,410,370,4400,400EUROPÉIA75,30%
RANIQ700PUTR$ 6,8148,47% OTM 39 d.u.0,23-0.250,2300,1300,26000.23EUROPÉIA31,02%
RANIR700PUTR$ 6,8142,02% OTM 63 d.u.0,25-0.240,250000000.25EUROPÉIA31,21%
RANIR720PUTR$ 7,0129,27% OTM 63 d.u.0,16-0.230,160000000.16EUROPÉIA27,99%
RANIG780CALLR$ 7,5728,12% ATM 83 d.u.0,590.60,5900,200,400000.59EUROPÉIA54,07%
RANIS780PUTR$ 7,5726,75% ATM 83 d.u.0,35-0.390,3500,090,18000,100.25EUROPÉIA45,40%
RANIT680PUTR$ 6,6135,89% OTM 103 d.u.0,20-0.190,2000,1300,25000.2EUROPÉIA25,79%
RANIT700PUTR$ 6,8129,13% OTM 103 d.u.0,16-0.190,1600,030,060000.16EUROPÉIA24,54%
RANIH790CALLR$ 7,7127,44% ATM 103 d.u.0,600.580,600000000.6EUROPÉIA51,39%
RANIV700PUTR$ 6,8112,43% OTM 148 d.u.0,01-0.030,010000000.01EUROPÉIA4,23%
RANIW700PUTR$ 6,8118,48% OTM 173 d.u.0,06-0.10,060000000.06EUROPÉIA13,33%
RANIL773CALLR$ 7,5028,55% ATM 193 d.u.1,100.691,1000,5501,10001.1AMERICANA60,16%
RANIX773PUTR$ 7,5027,71% ATM 193 d.u.0,40-0.30,4000,2600,5200,030.37EUROPÉIA39,25%
RANIL11CALLR$ 10,9536,44% OTM 193 d.u.0,280.230,2800,150,020,27000.28EUROPÉIA14,77%
RANIX11PUTR$ 10,9529,18% ITM 193 d.u.2,59-0.842,5900,701,40003,480EUROPÉIA89,17%
RANIM700PUTR$ 6,8118,89% OTM 209 d.u.0,07-0.110,070000000.07EUROPÉIA14,05%
RANIO700PUTR$ 6,8123,83% OTM 254 d.u.0,15-0.150,1500,010,020000.15EUROPÉIA20,76%
RANIS700PUTR$ 6,8141,51% OTM 335 d.u.0,56-0.210,560000000.56EUROPÉIA37,64%
RANIH750CALLR$ 7,2714,92% ATM 360 d.u.1,500.91,5000,250,50000,201.3AMERICANA86,54%
RANIT750PUTR$ 7,2725,85% ATM 360 d.u.0,30-0.20,3000,070,140000.3EUROPÉIA29,65%