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/RANI3

RANI3 IRANI ON

    • R$ 7,36

    -0,03 arrow -0,406%

    • R$ 7,53

      Máxima

    • R$ 7,29

      Mínima

    • 750.600,00

      Volume

    • 19/03/25, 17:57:49

      Último Negócio

    • R$ 7,40

      Abertura

    • R$ 5,55

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 24,15%

      IV (1a)

    • 26,95%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANIC746CALLR$ 7,2710,64% ATM 2 d.u.0,100.920,10-37,50%0,2400,48540,000,090.01AMERICANA91,96%
RANID726CALLR$ 7,0733,85% ATM 21 d.u.0,500.720,5042,857%000250,000,290.21AMERICANA68,20%
RANIC726CALLR$ 7,0794,84% ATM 2 d.u.0,420.70,42121,053%000210,000,290.13AMERICANA67,21%
RANID806CALLR$ 7,8725,28% OTM 21 d.u.0,070.230,07-22,222%0,050,030,07210,0000.07AMERICANA21,01%
RANIC766CALLR$ 7,4730,79% ATM 2 d.u.0,040.310,04-50,00%000194,0000.04AMERICANA30,26%
RANID786CALLR$ 7,6728,73% ATM 21 d.u.0,150.370,1500,140,070,20135,0000.15AMERICANA34,15%
RANID766CALLR$ 7,4728,79% ATM 21 d.u.0,230.50,23-17,857%0,2000,39115,0000.23AMERICANA46,43%
RANID826CALLR$ 8,0725,83% OTM 21 d.u.0,040.150,0433,333%0,0300,0696,0000.04AMERICANA12,99%
RANIP746PUTR$ 7,2721,71% ATM 21 d.u.0,11-0.340,11-31,25%00077,0000.11EUROPÉIA36,78%
RANID756CALLR$ 7,3731,29% ATM 21 d.u.0,300.560,3020,00%00060,0000.3EUROPÉIA52,38%
RANID746CALLR$ 7,2731,93% ATM 21 d.u.0,360.620,3616,129%00036,000,090.27AMERICANA58,12%
RANIC786CALLR$ 7,6741,84% ATM 2 d.u.0,020.140,02000030,0000.02AMERICANA13,61%
RANID796CALLR$ 7,7726,18% OTM 21 d.u.0,100.30,1011,111%00010,0000.1EUROPÉIA27,04%
RANIC806CALLR$ 7,8758,99% OTM 2 d.u.0,020.110,02-50,00%0002,0000.02AMERICANA10,00%
RANIO646PUTR$ 6,27118,92% OTM 2 d.u.0,02-0.060,020000000.02EUROPÉIA7,08%
RANIO666PUTR$ 6,4786,41% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA4,96%
RANIO686PUTR$ 6,6769,62% OTM 2 d.u.0,01-0.050,010000000.01EUROPÉIA5,79%
RANIO706PUTR$ 6,8762,70% OTM 2 d.u.0,02-0.10,0200,1200,23000.02EUROPÉIA11,05%
RANIO716PUTR$ 6,9753,03% OTM 2 d.u.0,02-0.120,0200,1200,24000.02EUROPÉIA12,50%
RANIO726PUTR$ 7,0780,13% ATM 2 d.u.0,09-0.270,0900,1400,27000.09EUROPÉIA29,40%
RANIO746PUTR$ 7,2767,14% ATM 2 d.u.0,13-0.40,130000000.13EUROPÉIA42,35%
RANIO766PUTR$ 7,4758,27% ATM 2 d.u.0,21-0.590,21000000,110.1EUROPÉIA61,48%
RANIO786PUTR$ 7,6763,74% ATM 2 d.u.0,362-0.750,22000000,310EUROPÉIA76,94%
RANIC796CALLR$ 7,7742,11% OTM 2 d.u.0,010.080,010000000.01EUROPÉIA7,55%
RANIP666PUTR$ 6,4741,66% OTM 21 d.u.0,05-0.110,0500,0800,15000.05EUROPÉIA13,53%
RANIP686PUTR$ 6,6739,19% OTM 21 d.u.0,07-0.150,0700,0200,03000.07EUROPÉIA18,16%
RANIP706PUTR$ 6,8730,15% OTM 21 d.u.0,06-0.170,0600,0500,09000.06EUROPÉIA19,15%
RANID716CALLR$ 6,9713,25% ITM 21 d.u.0,470.960,47000000,390.08EUROPÉIA95,42%
RANIP716PUTR$ 6,9729,94% OTM 21 d.u.0,08-0.210,0800,160,030,30000.08EUROPÉIA23,82%
RANIP726PUTR$ 7,0731,91% ATM 21 d.u.0,12-0.270,1200,0900,17000.12EUROPÉIA30,58%
RANIP766PUTR$ 7,4739,47% ATM 21 d.u.0,35-0.490,35000000,110.24EUROPÉIA53,67%
RANIP786PUTR$ 7,6740,05% ATM 21 d.u.0,47-0.580,47000000,310.16EUROPÉIA62,59%
RANIQ700PUTR$ 6,8145,48% OTM 39 d.u.0,23-0.260,2300,1300,26000.23EUROPÉIA32,38%
RANIR700PUTR$ 6,8139,69% OTM 63 d.u.0,25-0.260,250000000.25EUROPÉIA32,42%
RANIR720PUTR$ 7,0126,98% ATM 63 d.u.0,16-0.250,160000000.16EUROPÉIA29,64%
RANIG780CALLR$ 7,5732,01% ATM 83 d.u.0,590.570,5900,200,400000.59EUROPÉIA49,53%
RANIS780PUTR$ 7,5724,01% ATM 83 d.u.0,35-0.430,3500,090,18000,210.14EUROPÉIA48,50%
RANIT680PUTR$ 6,6134,25% OTM 103 d.u.0,20-0.20,2000,1300,25000.2EUROPÉIA26,63%
RANIT700PUTR$ 6,8127,48% OTM 103 d.u.0,16-0.20,1600,030,060000.16EUROPÉIA25,57%
RANIH790CALLR$ 7,7130,79% ATM 103 d.u.0,600.550,600000000.6EUROPÉIA47,43%
RANIV700PUTR$ 6,8111,55% OTM 148 d.u.0,01-0.040,010000000.01EUROPÉIA4,50%
RANIW700PUTR$ 6,8117,44% OTM 173 d.u.0,06-0.110,060000000.06EUROPÉIA13,94%
RANIL773CALLR$ 7,5031,77% ATM 193 d.u.1,100.671,1000,5501,10001.1AMERICANA56,02%
RANIX773PUTR$ 7,5026,21% ATM 193 d.u.0,40-0.320,40000000,140.26EUROPÉIA40,62%
RANIL11CALLR$ 10,9537,73% OTM 193 d.u.0,280.230,2800,140,020,25000.28EUROPÉIA14,30%
RANIX11PUTR$ 10,9521,37% ITM 193 d.u.2,59-0.932,5901,092,18003,590EUROPÉIA95,41%
RANIM700PUTR$ 6,8117,94% OTM 209 d.u.0,07-0.110,070000000.07EUROPÉIA14,61%
RANIO700PUTR$ 6,8122,88% OTM 254 d.u.0,15-0.150,1500,020,040000.15EUROPÉIA21,37%
RANIS700PUTR$ 6,8140,56% OTM 335 d.u.0,56-0.220,560000000.56EUROPÉIA38,14%
RANIH750CALLR$ 7,2719,84% ATM 360 d.u.1,500.831,5000,250,50000,091.41AMERICANA76,32%