Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:47:01

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 7,52

    0,13 arrow +1,759%

    • R$ 7,53

      Máxima

    • R$ 7,37

      Mínima

    • 126.800,00

      Volume

    • 19/03/25, 13:46:30

      Último Negócio

    • R$ 7,40

      Abertura

    • R$ 0,95

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 20,48%

      IV (1a)

    • 26,95%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANID806CALLR$ 7,8719,39% ATM 21 d.u.0,070.280,07-22,222%0,090,070,10210,0000.07AMERICANA25,88%
RANID756CALLR$ 7,3718,74% ATM 21 d.u.0,300.730,3020,00%0,340,310,3760,000,150.15EUROPÉIA70,74%
RANID826CALLR$ 8,0719,05% OTM 21 d.u.0,030.140,0300,040,020,0660,0000.03AMERICANA13,26%
RANID796CALLR$ 7,7719,46% ATM 21 d.u.0,100.360,1011,111%0,0800,1610,0000.1EUROPÉIA33,82%
RANIC766CALLR$ 7,4717,07% ATM 2 d.u.0,080.70,0800,110,090,138,000,050.03AMERICANA69,11%
RANIC806CALLR$ 7,8744,47% ATM 2 d.u.0,020.140,02-50,00%0,0100,022,0000.02AMERICANA12,67%
RANIO646PUTR$ 6,27130,84% OTM 2 d.u.0,02-0.050,020000000.02EUROPÉIA6,55%
RANIO666PUTR$ 6,4797,58% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA4,47%
RANIO686PUTR$ 6,6781,18% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA5,09%
RANIO706PUTR$ 6,8776,13% OTM 2 d.u.0,02-0.080,0200,0100,02000.02EUROPÉIA9,44%
RANIO716PUTR$ 6,9766,92% OTM 2 d.u.0,02-0.090,0200,0100,02000.02EUROPÉIA10,36%
RANIO726PUTR$ 7,0798,98% OTM 2 d.u.0,09-0.220,0900,0100,02000.09EUROPÉIA25,23%
RANIO746PUTR$ 7,2790,18% ATM 2 d.u.0,13-0.320,1300,0200,03000.13EUROPÉIA34,70%
RANIO766PUTR$ 7,4789,32% ATM 2 d.u.0,21-0.450,2100,060,030,08000.21EUROPÉIA47,73%
RANIC786CALLR$ 7,6725,57% ATM 2 d.u.0,020.210,0200,0200,04000.02AMERICANA20,24%
RANIO786PUTR$ 7,6750,94% ATM 2 d.u.0,22-0.650,22000000,150.07EUROPÉIA66,83%
RANIC796CALLR$ 7,7728,61% ATM 2 d.u.0,010.110,0100,0100,02000.01EUROPÉIA10,46%
RANIO796PUTR$ 7,7750,14% ATM 2 d.u.0,29-0.750,29000000,250.04EUROPÉIA76,77%
RANIO806PUTR$ 7,8765,73% ATM 2 d.u.0,40-0.770,40000000,350.05EUROPÉIA78,48%
RANIP666PUTR$ 6,4745,97% OTM 21 d.u.0,05-0.10,0500,0200,03000.05EUROPÉIA12,53%
RANIP686PUTR$ 6,6743,93% OTM 21 d.u.0,07-0.140,0700,0200,03000.07EUROPÉIA16,65%
RANIP706PUTR$ 6,8735,02% OTM 21 d.u.0,06-0.150,0600,0300,05000.06EUROPÉIA17,08%
RANIP716PUTR$ 6,9735,23% OTM 21 d.u.0,08-0.180,0800,050,030,06000.08EUROPÉIA21,11%
RANIP726PUTR$ 7,0737,82% OTM 21 d.u.0,12-0.240,1200,050,030,07000.12EUROPÉIA27,10%
RANIP746PUTR$ 7,2734,92% ATM 21 d.u.0,16-0.310,1600,090,070,11000.16EUROPÉIA34,73%
RANID766CALLR$ 7,4724,27% ATM 21 d.u.0,280.610,2800,270,250,2900,050.23AMERICANA58,51%
RANIP766PUTR$ 7,4748,03% ATM 21 d.u.0,35-0.420,3500,1000,19000.35EUROPÉIA47,73%
RANID786CALLR$ 7,6720,89% ATM 21 d.u.0,150.450,1500,140,070,20000.15AMERICANA42,94%
RANIP786PUTR$ 7,6750,11% ATM 21 d.u.0,47-0.50,4700,250,220,2800,150.32EUROPÉIA55,33%
RANIP806PUTR$ 7,8726,55% ATM 21 d.u.0,39-0.660,3900,170,34000,350.04EUROPÉIA68,81%
RANIQ700PUTR$ 6,8149,79% OTM 39 d.u.0,23-0.240,2300,1300,26000.23EUROPÉIA30,46%
RANIR700PUTR$ 6,8143,05% OTM 63 d.u.0,25-0.240,250000000.25EUROPÉIA30,71%
RANIR720PUTR$ 7,0130,28% OTM 63 d.u.0,16-0.230,160000000.16EUROPÉIA27,33%
RANIG780CALLR$ 7,5726,26% ATM 83 d.u.0,590.620,5900,200,400000.59EUROPÉIA56,54%
RANIS780PUTR$ 7,5727,92% ATM 83 d.u.0,35-0.380,3500,090,18000,050.3EUROPÉIA44,21%
RANIT680PUTR$ 6,6136,62% OTM 103 d.u.0,20-0.190,2000,1300,25000.2EUROPÉIA25,43%
RANIT700PUTR$ 6,8129,85% OTM 103 d.u.0,16-0.190,1600,030,060000.16EUROPÉIA24,12%
RANIH790CALLR$ 7,7125,86% ATM 103 d.u.0,600.60,600000000.6EUROPÉIA53,50%
RANIV700PUTR$ 6,8112,82% OTM 148 d.u.0,01-0.030,010000000.01EUROPÉIA4,12%
RANIW700PUTR$ 6,8118,94% OTM 173 d.u.0,06-0.10,060000000.06EUROPÉIA13,08%
RANIL773CALLR$ 7,5027,00% ATM 193 d.u.1,100.711,1000,5501,1000,021.08AMERICANA62,34%
RANIX773PUTR$ 7,5028,36% ATM 193 d.u.0,40-0.30,4000,2600,52000.4EUROPÉIA38,68%
RANIL11CALLR$ 10,9535,86% OTM 193 d.u.0,280.230,2800,140,020,25000.28EUROPÉIA14,98%
RANIX11PUTR$ 10,9531,57% ITM 193 d.u.2,59-0.812,5900,701,40003,430EUROPÉIA87,24%
RANIM700PUTR$ 6,8119,32% OTM 209 d.u.0,07-0.10,070000000.07EUROPÉIA13,81%
RANIO700PUTR$ 6,8124,25% OTM 254 d.u.0,15-0.140,1500,010,020000.15EUROPÉIA20,51%
RANIS700PUTR$ 6,8141,94% OTM 335 d.u.0,56-0.210,560000000.56EUROPÉIA37,42%
RANIH750CALLR$ 7,2711,05% ATM 360 d.u.1,500.961,5000,250,50000,251.25AMERICANA94,48%
RANIT750PUTR$ 7,2726,25% ATM 360 d.u.0,30-0.20,3000,070,140000.3EUROPÉIA29,36%
RANIK130CALLR$ 12,8123,29% OTM 421 d.u.0,200.180,200000000.2AMERICANA11,54%