Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 19:45:04

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 9,17

    0,07 arrow +0,769%

    • R$ 9,30

      Máxima

    • R$ 9,14

      Mínima

    • 762.900,00

      Volume

    • 16/03/26, 17:55:39

      Último Negócio

    • R$ 9,14

      Abertura

    • R$ 7,03

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 28,28%

      IV (1a)

    • 22,45%

      EWMA (1a)

    • 0,77

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANID848CALLR$ 8,4423,59% ITM 22 d.u.0,850.920,8500005.950,000,730.12AMERICANA90,63%
RANIC808CALLR$ 8,0492,30% ITM 3 d.u.1,180.911,1800004.720,001,130.05AMERICANA89,81%
RANIB120CALLR$ 11,2428,85% OTM 232 d.u.0,700.430,7029,63%0,530,051,001.886,0000.7AMERICANA32,95%
RANIC868CALLR$ 8,6452,18% ITM 3 d.u.0,580.860,5800001.160,000,530.05AMERICANA85,19%
RANIP948PUTR$ 9,4432,31% ATM 22 d.u.0,44-0.550,4400,050,100840,000,270.17EUROPÉIA59,20%
RANIC908CALLR$ 9,0439,81% ATM 3 d.u.0,240.650,240000721,000,130.11AMERICANA63,40%
RANIC888CALLR$ 8,8423,03% ATM 3 d.u.0,350.940,350000700,000,330.02AMERICANA93,42%
RANIO908PUTR$ 9,0451,51% ATM 3 d.u.0,14-0.380,140000308,0000.14EUROPÉIA39,99%
RANIC918CALLR$ 9,1464,64% ATM 3 d.u.0,280.540,2886,667%000308,000,030.25EUROPÉIA51,32%
RANIO928PUTR$ 9,2442,64% ATM 3 d.u.0,20-0.540,200000300,000,070.13EUROPÉIA56,10%
RANIL120CALLR$ 11,2425,80% OTM 191 d.u.0,450.360,45-19,643%000270,0000.45AMERICANA28,10%
RANID948CALLR$ 9,4428,89% ATM 22 d.u.0,240.430,2426,316%0,230,010,45168,0000.24AMERICANA40,14%
RANIC928CALLR$ 9,2439,04% ATM 3 d.u.0,130.450,1300,1600,32162,0000.13AMERICANA43,51%
RANID108CALLR$ 10,7934,35% OTM 22 d.u.0,030.070,0300,050,010,08150,0000.03EUROPÉIA6,16%
RANIC968CALLR$ 9,6441,08% ATM 3 d.u.0,030.140,03-25,00%0,040,020,05142,0000.03AMERICANA13,50%
RANIO918PUTR$ 9,1437,94% ATM 3 d.u.0,13-0.450,13-38,095%000121,0000.13EUROPÉIA46,18%
RANIP848PUTR$ 8,4426,89% OTM 22 d.u.0,04-0.110,0433,333%0,0500,1040,0000.04EUROPÉIA12,56%
RANIL130CALLR$ 12,2431,60% OTM 191 d.u.0,400.290,402,564%00040,0000.4AMERICANA20,35%
RANIO888PUTR$ 8,8446,65% ATM 3 d.u.0,06-0.220,0600,1000,2013,0000.06EUROPÉIA23,42%
RANIC948CALLR$ 9,4438,42% ATM 3 d.u.0,060.260,06-14,286%0,6301,2512,0000.06AMERICANA24,94%
RANIO700PUTR$ 6,24229,59% OTM 3 d.u.0,05-0.050,0500,0100,01000.05EUROPÉIA7,81%
RANIC778CALLR$ 7,74164,87% ITM 3 d.u.1,580.851,58000001,430.15EUROPÉIA80,54%
RANIO828PUTR$ 8,2467,56% OTM 3 d.u.0,02-0.070,020000000.02EUROPÉIA7,57%
RANIC848CALLR$ 8,44213,45% ITM 3 d.u.1,240.681,24000000,730.51AMERICANA59,73%
RANIO848PUTR$ 8,4447,65% OTM 3 d.u.0,01-0.050,0100,1000,20000.01EUROPÉIA5,49%
RANIO868PUTR$ 8,6449,01% OTM 3 d.u.0,03-0.120,0300,0400,08000.03EUROPÉIA13,23%
RANIO948PUTR$ 9,4421,55% ATM 3 d.u.0,269-0.880,2000,010,02000,270EUROPÉIA88,10%
RANIC988CALLR$ 9,84124,04% OTM 3 d.u.0,250.330,250000000.25AMERICANA28,19%
RANIC998CALLR$ 9,9499,23% OTM 3 d.u.0,140.250,140000000.14EUROPÉIA21,64%
RANIC108CALLR$ 10,79115,72% OTM 3 d.u.0,060.110,0600,0200,04000.06EUROPÉIA9,02%
RANIC158CALLR$ 15,79215,07% OTM 3 d.u.0,010.010,010000000.01EUROPÉIA0,76%
RANIE70CALLR$ 6,2486,89% ITM 40 d.u.3,210.913,21000002,930.28AMERICANA84,10%
RANIS700PUTR$ 6,2466,85% OTM 84 d.u.0,19-0.10,1900,0400,08000.19EUROPÉIA17,97%
RANIH750CALLR$ 6,7074,27% ITM 109 d.u.3,310.843,31000002,470.84AMERICANA69,62%
RANIT750PUTR$ 6,7035,03% OTM 109 d.u.0,04-0.040,040000000.04EUROPÉIA6,80%
RANIK120CALLR$ 11,2435,08% OTM 170 d.u.0,640.40,6400,5101,02000.64AMERICANA29,25%
RANIK130CALLR$ 12,2434,44% OTM 170 d.u.0,400.280,400000000.4AMERICANA19,70%
RANIW130PUTR$ 12,2440,39% ITM 170 d.u.2,60-0.672,60000003,070EUROPÉIA77,99%
RANIL561CALLR$ 5,04104,49% ITM 191 d.u.5,310.895,31000004,131.18AMERICANA62,23%
RANIX130PUTR$ 12,24157,89% ITM 191 d.u.6,15-0.296,15000003,073.08EUROPÉIA79,55%
RANIA120CALLR$ 11,2431,20% OTM 207 d.u.0,680.420,6800,010,010000.68AMERICANA31,44%
RANIM120PUTR$ 11,2417,00% ITM 207 d.u.1,17-0.711,17000002,070EUROPÉIA75,97%
RANIA130CALLR$ 12,2427,20% OTM 207 d.u.0,330.270,330000000.33AMERICANA19,45%
RANIB561CALLR$ 5,0479,31% ITM 232 d.u.5,130.915,13000004,131AMERICANA71,34%
RANIB621CALLR$ 5,6453,90% ITM 232 d.u.4,370.924,37000003,530.84AMERICANA81,93%
RANIN699PUTR$ 6,2431,19% OTM 232 d.u.0,04-0.030,040000000.04EUROPÉIA6,22%
RANIB130CALLR$ 12,2426,08% OTM 232 d.u.0,370.290,3700,490,360,61000.37AMERICANA21,16%