Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 8,92

    0,23 arrow +2,647%

    • R$ 8,93

      Máxima

    • R$ 8,64

      Mínima

    • 1.321.800,00

      Volume

    • 31/10/25, 18:26:55

      Último Negócio

    • R$ 8,68

      Abertura

    • R$ 11,69

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 24,09%

      IV (1a)

    • 24,17%

      EWMA (1a)

    • 0,83

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANIK842CALLR$ 8,4224,35% ITM 15 d.u.0,600.870,6076,471%0,350,100,6013.239,000,500.1EUROPÉIA85,80%
RANIW932PUTR$ 9,3237,38% ATM 15 d.u.0,52-0.640,528,333%0009.360,000,400.12EUROPÉIA67,07%
RANIL931CALLR$ 9,3120,67% ATM 35 d.u.0,180.390,1863,636%0002.772,0000.18EUROPÉIA35,96%
RANIK932CALLR$ 9,3223,00% ATM 15 d.u.0,080.270,08100,00%0,060,010,101.842,0000.08AMERICANA25,08%
RANIL921CALLR$ 9,2121,59% ATM 35 d.u.0,230.450,2353,333%0,010,010810,0000.23AMERICANA41,55%
RANIX901PUTR$ 9,0126,09% ATM 35 d.u.0,31-0.450,310000620,000,090.22EUROPÉIA48,65%
RANIW842PUTR$ 8,4229,26% OTM 15 d.u.0,06-0.170,06-40,00%0,1400,28535,0000.06EUROPÉIA18,92%
RANIL851CALLR$ 8,5118,82% ATM 35 d.u.0,620.830,6255,00%0,150,300368,000,410.21EUROPÉIA81,41%
RANIL11CALLR$ 10,4626,02% OTM 35 d.u.0,030.080,0350,00%0,0500,10279,0000.03EUROPÉIA6,62%
RANIL881CALLR$ 8,8120,29% ATM 35 d.u.0,420.670,4231,25%0,340,160,51127,000,110.31AMERICANA64,25%
RANIL861CALLR$ 8,6118,58% ATM 35 d.u.0,540.790,5431,707%000108,000,310.23AMERICANA76,94%
RANIA932CALLR$ 9,3238,80% ATM 51 d.u.0,550.490,55000095,0000.55AMERICANA42,55%
RANIW832PUTR$ 8,3228,52% OTM 15 d.u.0,04-0.130,04-60,00%0,010,02075,0000.04EUROPÉIA14,07%
RANIL901CALLR$ 9,0120,67% ATM 35 d.u.0,310.560,3129,167%0,060,11056,0000.31AMERICANA52,61%
RANIK992CALLR$ 9,9227,57% OTM 15 d.u.0,020.080,02100,00%0,0300,0515,0000.02AMERICANA6,70%
RANIX811PUTR$ 8,1126,19% OTM 35 d.u.0,05-0.110,05-16,667%0005,0000.05EUROPÉIA13,32%
RANIW700PUTR$ 6,32103,65% OTM 15 d.u.0,07-0.060,0700,0100,02000.07EUROPÉIA10,26%
RANIW732PUTR$ 7,3255,23% OTM 15 d.u.0,03-0.060,0300,0100,02000.03EUROPÉIA7,25%
RANIW742PUTR$ 7,4252,29% OTM 15 d.u.0,03-0.060,0300,0200,03000.03EUROPÉIA7,49%
RANIW772PUTR$ 7,7243,57% OTM 15 d.u.0,03-0.070,030000000.03EUROPÉIA8,40%
RANIW782PUTR$ 7,8232,23% OTM 15 d.u.0,01-0.040,010000000.01EUROPÉIA4,15%
RANIW792PUTR$ 7,9248,06% OTM 15 d.u.0,07-0.130,0700,1500,30000.07EUROPÉIA15,35%
RANIW812PUTR$ 8,1234,67% OTM 15 d.u.0,04-0.110,0400,110,010,21000.04EUROPÉIA12,30%
RANIW992PUTR$ 9,9276,00% ITM 15 d.u.1,25-0.671,25000001,000.25EUROPÉIA73,37%
RANIX773PUTR$ 7,0143,62% OTM 35 d.u.0,03-0.050,0300,0200,03000.03EUROPÉIA6,53%
RANIX781PUTR$ 7,8135,64% OTM 35 d.u.0,07-0.110,070000000.07EUROPÉIA14,23%
RANIX801PUTR$ 8,0132,70% OTM 35 d.u.0,08-0.140,0800,0900,18000.08EUROPÉIA16,59%
RANIX821PUTR$ 8,2126,93% OTM 35 d.u.0,07-0.150,070000000.07EUROPÉIA16,95%
RANIX831PUTR$ 8,3134,61% OTM 35 d.u.0,16-0.230,1600,160,060,25000.16EUROPÉIA26,61%
RANIX841PUTR$ 8,4132,94% OTM 35 d.u.0,17-0.250,1700,010,010000.17EUROPÉIA28,60%
RANIX881PUTR$ 8,8132,20% ATM 35 d.u.0,30-0.380,300000000.3EUROPÉIA42,31%
RANIL981CALLR$ 9,8119,51% OTM 35 d.u.0,050.150,0500,0500,10000.05AMERICANA13,65%
RANIX11PUTR$ 10,4649,71% ITM 35 d.u.1,58-0.751,5800,651,30001,540.04EUROPÉIA80,37%
RANIX150PUTR$ 14,96191,50% ITM 35 d.u.6,90-0.636,90000006,040.86EUROPÉIA85,45%
RANIM700PUTR$ 6,3258,58% OTM 51 d.u.0,07-0.060,0700,0100,01000.07EUROPÉIA10,10%
RANIA832CALLR$ 8,3223,00% ITM 51 d.u.0,900.840,90000000,600.3AMERICANA80,94%
RANIA108CALLR$ 10,8722,91% OTM 51 d.u.0,020.050,0200,0100,02000.02EUROPÉIA4,32%
RANIO700PUTR$ 6,3241,50% OTM 96 d.u.0,05-0.050,0500,0400,07000.05EUROPÉIA7,92%
RANIS700PUTR$ 6,3247,08% OTM 177 d.u.0,19-0.10,190000000.19EUROPÉIA18,21%
RANIT750PUTR$ 6,7826,37% OTM 202 d.u.0,04-0.040,0400,020,040000.04EUROPÉIA6,88%
RANIK120CALLR$ 11,3223,88% OTM 263 d.u.0,510.380,5100,560,470,65000.51AMERICANA29,37%
RANIK130CALLR$ 12,3227,07% OTM 263 d.u.0,400.290,4000,3000,60000.4AMERICANA20,74%
RANIL120CALLR$ 11,3223,47% OTM 284 d.u.0,560.40,560000000.56AMERICANA31,10%
RANIX130PUTR$ 12,32138,46% ITM 284 d.u.6,15-0.276,15000003,402.75EUROPÉIA80,37%
RANIA621CALLR$ 5,7235,89% ITM 300 d.u.4,090.964,0900,010,01003,200.89AMERICANA90,89%
RANIA120CALLR$ 11,3231,80% OTM 300 d.u.0,930.470,9300,010,010000.93AMERICANA33,94%
RANIM120PUTR$ 11,3232,39% ITM 300 d.u.1,73-0.521,7300,010,01002,400EUROPÉIA66,02%
RANIA130CALLR$ 12,3221,97% OTM 300 d.u.0,330.280,3300,010,010000.33AMERICANA20,57%
RANIN699PUTR$ 6,3234,53% OTM 325 d.u.0,12-0.070,1200,080,010,15000.12EUROPÉIA13,34%
RANIB120CALLR$ 11,3221,27% OTM 325 d.u.0,600.430,6000,920,491,35000.6AMERICANA33,98%