Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 7,90

    -0,13 arrow -1,619%

    • R$ 7,99

      Máxima

    • R$ 7,70

      Mínima

    • 1.300.400,00

      Volume

    • 02/05/25, 18:34:43

      Último Negócio

    • R$ 7,94

      Abertura

    • R$ 10,22

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 26,65%

      IV (1a)

    • 26,76%

      EWMA (1a)

    • 0,95

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANIF821CALLR$ 7,8924,12% ATM 33 d.u.0,350.60,35-27,083%0,010,0102.716,000,010.34AMERICANA56,59%
RANIE791CALLR$ 7,5934,73% ATM 9 d.u.0,420.760,42-2,326%0002.166,000,310.11EUROPÉIA74,14%
RANIE740CALLR$ 6,8965,75% ITM 9 d.u.1,100.881,1061,765%0,150,3001.100,001,010.09AMERICANA85,91%
RANIS774PUTR$ 7,7425,12% ATM 53 d.u.0,20-0.320,200000200,0000.2EUROPÉIA36,04%
RANIF841CALLR$ 8,0924,12% ATM 33 d.u.0,250.490,25-24,242%0,1700,34165,0000.25AMERICANA45,19%
RANIF801CALLR$ 7,6910,88% ATM 33 d.u.0,360.870,36-32,075%0,020,030108,000,210.15AMERICANA86,37%
RANIQ820PUTR$ 7,6939,66% ATM 9 d.u.0,13-0.320,1385,714%00091,0000.13EUROPÉIA35,05%
RANIT700PUTR$ 6,4933,87% OTM 73 d.u.0,06-0.080,06-50,00%00060,0000.06EUROPÉIA11,62%
RANIB130CALLR$ 12,4925,74% OTM 453 d.u.0,470.320,474,444%00047,0000.47AMERICANA20,54%
RANIQ791PUTR$ 7,5933,68% ATM 9 d.u.0,07-0.230,0775,00%00035,0000.07EUROPÉIA25,14%
RANIR761PUTR$ 7,2928,25% OTM 33 d.u.0,07-0.160,07-50,00%00035,0000.07EUROPÉIA18,36%
RANIQ660PUTR$ 6,0989,90% OTM 9 d.u.0,03-0.050,030000000.03EUROPÉIA7,02%
RANIQ700PUTR$ 6,4965,98% OTM 9 d.u.0,02-0.050,0200,0100,02000.02EUROPÉIA6,04%
RANIQ720PUTR$ 6,6957,81% OTM 9 d.u.0,02-0.050,020000000.02EUROPÉIA6,56%
RANIQ740PUTR$ 6,8949,71% OTM 9 d.u.0,02-0.060,020000000.02EUROPÉIA7,24%
RANIQ760PUTR$ 7,0956,65% OTM 9 d.u.0,06-0.130,0600,1500,30000.06EUROPÉIA15,86%
RANIQ751PUTR$ 7,1951,75% OTM 9 d.u.0,06-0.140,0600,1500,30000.06EUROPÉIA16,81%
RANIQ780PUTR$ 7,29136,98% OTM 9 d.u.0,50-0.320,5000,0100,02000.5EUROPÉIA42,12%
RANIE800CALLR$ 7,4961,23% ITM 9 d.u.0,620.710,6200,010,01000,410.21AMERICANA67,11%
RANIQ800PUTR$ 7,4950,07% OTM 9 d.u.0,12-0.250,120000000.12EUROPÉIA28,61%
RANIE820CALLR$ 7,6942,33% ATM 9 d.u.0,390.670,3900,010,01000,210.18AMERICANA63,87%
RANIE840CALLR$ 7,8946,51% ATM 9 d.u.0,300.540,3000,1500,3000,010.29AMERICANA50,93%
RANIQ840PUTR$ 7,8913,67% ATM 9 d.u.0,06-0.40,060000000.06EUROPÉIA41,45%
RANIR700PUTR$ 6,4954,68% OTM 33 d.u.0,10-0.120,1000,0200,04000.1EUROPÉIA16,34%
RANIR720PUTR$ 6,6934,97% OTM 33 d.u.0,03-0.070,030000000.03EUROPÉIA8,30%
RANIR730PUTR$ 6,7939,35% OTM 33 d.u.0,06-0.10,060000000.06EUROPÉIA13,32%
RANIR721PUTR$ 6,8938,63% OTM 33 d.u.0,07-0.120,070000000.07EUROPÉIA15,14%
RANIR741PUTR$ 7,0933,45% OTM 33 d.u.0,07-0.140,070000000.07EUROPÉIA16,51%
RANIF761CALLR$ 7,2926,29% ITM 33 d.u.0,790.860,7900,210,41000,610.18AMERICANA83,55%
RANIF781CALLR$ 7,4933,78% ITM 33 d.u.0,700.740,7000,200,40000,410.29AMERICANA69,64%
RANIR781PUTR$ 7,4926,66% OTM 33 d.u.0,10-0.220,100000000.1EUROPÉIA24,80%
RANIG756CALLR$ 7,2421,79% ITM 53 d.u.0,9020.880,4500,080,15000,660EUROPÉIA86,36%
RANIS780PUTR$ 7,2546,58% OTM 53 d.u.0,30-0.260,3000,180,050,30000.3EUROPÉIA33,61%
RANIG796CALLR$ 7,6422,36% ATM 53 d.u.0,600.740,60000000,260.34EUROPÉIA70,60%
RANIG814CALLR$ 8,1423,51% ATM 53 d.u.0,330.510,330000000.33AMERICANA46,90%
RANIS140PUTR$ 14,0496,96% ITM 53 d.u.6,00-0.846,00000006,140EUROPÉIA92,70%
RANIT680PUTR$ 6,2954,45% OTM 73 d.u.0,20-0.150,2000,1100,21000.2EUROPÉIA22,37%
RANIU700PUTR$ 6,4938,36% OTM 98 d.u.0,13-0.120,1300,0800,15000.13EUROPÉIA18,05%
RANIV700PUTR$ 6,4919,68% OTM 118 d.u.0,01-0.020,0100,0800,15000.01EUROPÉIA3,25%
RANIW700PUTR$ 6,4927,02% OTM 143 d.u.0,06-0.080,060000000.06EUROPÉIA11,00%
RANIX773PUTR$ 7,1837,62% OTM 163 d.u.0,37-0.230,3700,1900,37000.37EUROPÉIA32,91%
RANIL11CALLR$ 10,6325,54% OTM 163 d.u.0,140.180,1400,100,050,14000.14EUROPÉIA12,75%
RANIX11PUTR$ 10,6339,97% ITM 163 d.u.2,30-0.692,3000,651,30002,730EUROPÉIA79,46%
RANIM700PUTR$ 6,4926,48% OTM 179 d.u.0,07-0.080,070000000.07EUROPÉIA11,84%
RANIO700PUTR$ 6,4934,12% OTM 224 d.u.0,19-0.130,1900,1000,19000.19EUROPÉIA20,91%
RANIS700PUTR$ 6,4931,98% OTM 305 d.u.0,19-0.120,190000000.19EUROPÉIA20,33%
RANIT750PUTR$ 6,9532,50% OTM 330 d.u.0,30-0.160,3000,220,150,30000.3EUROPÉIA26,89%
RANIK130CALLR$ 12,4920,92% OTM 391 d.u.0,200.20,2000,110,220000.2AMERICANA13,26%
RANIX130PUTR$ 12,49119,58% ITM 412 d.u.6,15-0.276,15000004,591.56EUROPÉIA82,25%
RANIN699PUTR$ 6,4929,24% OTM 453 d.u.0,17-0.10,1700,5001,00000.17EUROPÉIA18,36%