Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:45:10

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 8,64

    0,01 arrow +0,116%

    • R$ 8,85

      Máxima

    • R$ 8,60

      Mínima

    • 589.800,00

      Volume

    • 05/11/26, 12:44:59

      Último Negócio

    • R$ 8,60

      Abertura

    • R$ 5,14

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 34,68%

      IV (1a)

    • 34,43%

      EWMA (1a)

    • 0,61

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANIN699PUTR$ 5,9347,87% OTM 72 d.u.0,04-0.040,0400,020,010,02000.04EUROPÉIA6,84%
RANIK873CALLR$ 8,7339,51% ATM 10 d.u.0,250.490,2500,200,160,246.905,0000.25AMERICANA45,80%
RANIL863CALLR$ 8,6331,05% ATM 31 d.u.0,450.580,4500,400,350,443.165,000,010.44EUROPÉIA54,10%
RANIK926CALLR$ 9,2333,86% OTM 10 d.u.0,060.190,0600,070,050,082.611,0000.06EUROPÉIA17,45%
RANIL873CALLR$ 8,7327,82% ATM 31 d.u.0,360.540,36-2,703%0,370,340,391.344,0000.36AMERICANA50,36%
RANIX863PUTR$ 8,6327,40% ATM 31 d.u.0,26-0.410,2600,270,230,31880,0000.26EUROPÉIA44,81%
RANIX693PUTR$ 6,9339,87% OTM 31 d.u.0,02-0.040,0200,0200,03312,0000.02EUROPÉIA5,24%
RANIX873PUTR$ 8,7326,86% ATM 31 d.u.0,30-0.460,3000,320,270,36150,000,090.21EUROPÉIA49,50%
RANIW863PUTR$ 8,6335,98% ATM 10 d.u.0,22-0.450,2200,210,160,25144,0000.22EUROPÉIA47,92%
RANIA120CALLR$ 10,9334,40% OTM 47 d.u.0,050.090,05150,00%0,0300,06100,0000.05AMERICANA6,76%
RANIF112CALLR$ 11,2229,66% OTM 154 d.u.0,270.250,2700,4500,9057,0000.27AMERICANA18,40%
RANIX823PUTR$ 8,2326,29% ATM 31 d.u.0,11-0.230,11-15,385%0,130,090,1755,0000.11EUROPÉIA25,64%
RANIK863CALLR$ 8,6339,74% ATM 10 d.u.0,300.550,3015,385%0,260,210,3030,000,010.29EUROPÉIA51,60%
RANIL130CALLR$ 11,9341,96% OTM 31 d.u.0,010.020,0100,0500,0930,0000.01AMERICANA1,55%
RANIL120CALLR$ 10,9335,87% OTM 31 d.u.0,020.050,0200,0200,0310,0000.02AMERICANA3,56%
RANIW70PUTR$ 5,9393,68% OTM 10 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,55%
RANIW873PUTR$ 8,73194,01% ATM 10 d.u.1,35-0.431,3500,260,210,3000,091.26EUROPÉIA58,19%
RANIW926PUTR$ 9,23124,95% ITM 10 d.u.1,18-0.551,1800,680,500,8600,590.59EUROPÉIA64,40%
RANIK120CALLR$ 10,9365,62% OTM 10 d.u.0,020.050,0200,0100,01000.02AMERICANA3,40%
RANIW120PUTR$ 10,93122,00% ITM 10 d.u.2,45-0.82,45000002,290.16EUROPÉIA85,72%
RANIK130CALLR$ 11,9376,03% OTM 10 d.u.0,010.020,0100,0200,04000.01AMERICANA1,49%
RANIW130PUTR$ 11,93213,57% ITM 10 d.u.3,79-0.73,79000003,290.5EUROPÉIA83,12%
RANIW174PUTR$ 17,43313,89% ITM 10 d.u.9,195-0.798,65000008,790EUROPÉIA92,32%
RANIX700PUTR$ 5,9361,10% OTM 31 d.u.0,02-0.030,020000000.02EUROPÉIA4,24%
RANIX130PUTR$ 11,93330,58% ITM 31 d.u.6,15-0.386,15000003,292.86EUROPÉIA80,07%
RANIA621CALLR$ 5,33165,83% ITM 47 d.u.4,090.864,09000003,310.78AMERICANA63,69%
RANIM873PUTR$ 8,7383,56% ATM 47 d.u.1,17-0.411,1700,470,130,8100,091.08EUROPÉIA55,64%
RANIA130CALLR$ 11,9376,67% OTM 47 d.u.0,330.230,330000000.33AMERICANA14,30%
RANIN561PUTR$ 4,7361,49% OTM 72 d.u.0,02-0.020,020000000.02EUROPÉIA3,74%
RANIB893CALLR$ 8,9322,96% ATM 72 d.u.0,440.540,4400,070,130000.44AMERICANA48,89%
RANIB120CALLR$ 10,9323,60% OTM 72 d.u.0,030.070,0300,2500,50000.03AMERICANA5,13%
RANIB130CALLR$ 11,9325,95% OTM 72 d.u.0,010.020,0100,3200,63000.01AMERICANA1,67%
RANIO807PUTR$ 8,0751,16% OTM 92 d.u.0,60-0.30,600000000.6EUROPÉIA41,30%
RANIP847PUTR$ 8,4734,02% ATM 111 d.u.0,47-0.320,4700,050,100000.47EUROPÉIA40,95%
RANIS840PUTR$ 8,3725,39% ATM 174 d.u.0,30-0.250,3000,030,050000.3EUROPÉIA31,90%
RANIT730PUTR$ 7,3032,95% OTM 199 d.u.0,21-0.140,210000000.21EUROPÉIA21,78%
RANIT760PUTR$ 7,6033,22% OTM 199 d.u.0,28-0.180,280000000.28EUROPÉIA26,28%
RANIH910CALLR$ 9,1015,94% OTM 199 d.u.0,720.670,7200,220,430000.72AMERICANA61,32%
RANIT910PUTR$ 9,1032,56% ITM 199 d.u.0,77-0.370,7700,050,10000,460.31EUROPÉIA48,77%