Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 8,11

    0,08 arrow +0,996%

    • R$ 8,16

      Máxima

    • R$ 7,82

      Mínima

    • 513.300,00

      Volume

    • 31/07/26, 17:05:50

      Último Negócio

    • R$ 8,01

      Abertura

    • R$ 4,12

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 19,86%

      IV (1a)

    • 20,91%

      EWMA (1a)

    • 0,66

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANIG840CALLR$ 8,4016,66% ATM 240 d.u.0,920.730,9200008.052,0000.92EUROPÉIA67,88%
RANIT782PUTR$ 7,8222,15% ATM 15 d.u.0,05-0.20,05-50,00%0,030,0501.895,0000.05EUROPÉIA21,48%
RANIB120CALLR$ 10,9624,49% OTM 138 d.u.0,080.120,0800,3800,751.128,0000.08AMERICANA8,70%
RANIH812CALLR$ 8,1215,50% ATM 15 d.u.0,150.580,1515,385%0,010,010988,0000.15EUROPÉIA56,09%
RANIH834CALLR$ 8,3213,51% ATM 15 d.u.0,050.30,05-58,333%000695,0000.05EUROPÉIA28,86%
RANIT752PUTR$ 7,5225,41% OTM 15 d.u.0,02-0.080,0200,0300,05520,0000.02EUROPÉIA9,47%
RANII836CALLR$ 8,3619,96% ATM 34 d.u.0,190.450,1911,765%0,190,170,21435,0000.19AMERICANA41,62%
RANIH822CALLR$ 8,2221,77% ATM 15 d.u.0,150.470,1536,364%0,170,150,19410,0000.15AMERICANA44,65%
RANIT792PUTR$ 7,9227,33% ATM 15 d.u.0,11-0.310,11-26,667%0,1200,24287,0000.11EUROPÉIA33,06%
RANIU776PUTR$ 7,7628,37% ATM 34 d.u.0,14-0.260,1416,667%0,010,020280,0000.14EUROPÉIA29,48%
RANIU756PUTR$ 7,5628,35% OTM 34 d.u.0,09-0.190,0912,50%0,0600,11278,0000.09EUROPÉIA21,46%
RANII856CALLR$ 8,5620,87% OTM 34 d.u.0,130.330,13-13,333%0,100,050,15260,0000.13AMERICANA30,36%
RANIH854CALLR$ 8,5222,69% ATM 15 d.u.0,060.230,0620,00%0,040,020,06252,0000.06EUROPÉIA21,81%
RANIW926PUTR$ 9,2632,96% ITM 76 d.u.1,09-0.661,090000228,001,150EUROPÉIA72,79%
RANIH842CALLR$ 8,4215,80% ATM 15 d.u.0,040.230,04-55,556%0,080,030,12200,0000.04AMERICANA21,42%
RANIU876PUTR$ 8,7632,95% ITM 34 d.u.0,70-0.670,700000143,000,650.05EUROPÉIA70,97%
RANIT772PUTR$ 7,7237,97% OTM 15 d.u.0,12-0.250,1220,00%0,0800,15120,0000.12EUROPÉIA28,46%
RANII796CALLR$ 7,9615,45% ATM 34 d.u.0,360.750,365,882%00064,000,150.21AMERICANA72,90%
RANIT834PUTR$ 8,3224,94% ATM 15 d.u.0,28-0.60,2821,739%0,1400,2856,000,210.07EUROPÉIA62,68%
RANIH802CALLR$ 8,0210,60% ATM 15 d.u.0,180.770,1800,020,03054,000,090.09AMERICANA76,35%
RANII876CALLR$ 8,7617,33% OTM 34 d.u.0,050.180,05000050,0000.05AMERICANA16,67%
RANIU796PUTR$ 7,9623,14% ATM 34 d.u.0,15-0.320,15-28,571%00036,0000.15EUROPÉIA35,07%
RANIF112CALLR$ 11,2529,08% OTM 220 d.u.0,300.260,30000030,0000.3AMERICANA17,81%
RANIT742PUTR$ 7,4228,46% OTM 15 d.u.0,02-0.080,0200,0300,0520,0000.02EUROPÉIA8,73%
RANIU70PUTR$ 5,9644,68% OTM 34 d.u.0,01-0.020,0100,0200,0420,0000.01EUROPÉIA2,86%
RANIH882CALLR$ 8,8223,30% OTM 15 d.u.0,020.090,0200,0200,0314,0000.02AMERICANA8,56%
RANIW70PUTR$ 5,9631,61% OTM 76 d.u.0,01-0.020,0100,010,0106,0000.01EUROPÉIA2,78%
RANIL130CALLR$ 11,9625,98% OTM 97 d.u.0,010.020,0100,010,0105,0000.01AMERICANA1,46%
RANIT750PUTR$ 6,4264,23% OTM 15 d.u.0,03-0.050,0300,0200,03000.03EUROPÉIA7,18%
RANIT702PUTR$ 7,0240,55% OTM 15 d.u.0,02-0.060,020000000.02EUROPÉIA6,84%
RANIT762PUTR$ 7,6245,62% OTM 15 d.u.0,14-0.250,1400,0500,10000.14EUROPÉIA28,31%
RANIH782CALLR$ 7,8222,10% ATM 15 d.u.0,400.80,40000000,290.11AMERICANA78,58%
RANIT802PUTR$ 8,0225,15% ATM 15 d.u.0,13-0.370,130000000.13EUROPÉIA39,08%
RANIT822PUTR$ 8,2241,22% ATM 15 d.u.0,35-0.50,35000000,110.24EUROPÉIA54,27%
RANIT842PUTR$ 8,4237,67% ATM 15 d.u.0,44-0.610,44000000,310.13EUROPÉIA64,43%
RANIT854PUTR$ 8,5239,55% ATM 15 d.u.0,52-0.650,52000000,410.11EUROPÉIA68,41%
RANIH862CALLR$ 8,6224,35% OTM 15 d.u.0,050.190,0500,030,010,06000.05AMERICANA17,72%
RANIT882PUTR$ 8,8230,11% ITM 15 d.u.0,69-0.840,69000000,710EUROPÉIA85,86%
RANIH892CALLR$ 8,9222,07% OTM 15 d.u.0,010.060,0100,0100,02000.01EUROPÉIA4,93%
RANIU716PUTR$ 7,1632,22% OTM 34 d.u.0,05-0.10,050000000.05EUROPÉIA12,68%
RANII806CALLR$ 8,0623,38% ATM 34 d.u.0,380.630,38000000,050.33EUROPÉIA59,22%
RANII816CALLR$ 8,1621,28% ATM 34 d.u.0,300.570,3000,120,240000.3AMERICANA54,25%
RANIU836PUTR$ 8,3633,93% ATM 34 d.u.0,46-0.520,46000000,250.21EUROPÉIA56,56%
RANII896CALLR$ 8,9622,65% OTM 34 d.u.0,060.170,0600,0500,10000.06AMERICANA15,18%
RANIV70PUTR$ 5,9636,72% OTM 53 d.u.0,01-0.020,0100,0300,05000.01EUROPÉIA2,82%
RANIK70CALLR$ 5,96111,21% ITM 76 d.u.3,100.813,10000002,150.95AMERICANA60,38%
RANIK926CALLR$ 9,2626,20% OTM 76 d.u.0,190.280,190000000.19EUROPÉIA23,54%
RANIK120CALLR$ 10,9626,70% OTM 76 d.u.0,020.040,0200,070,020,12000.02AMERICANA3,15%
RANIW120PUTR$ 10,9627,04% ITM 76 d.u.2,45-0.952,45000002,850EUROPÉIA96,70%
RANIK130CALLR$ 11,9636,11% OTM 76 d.u.0,030.050,030000000.03AMERICANA3,14%