Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 7,74

    0,18 arrow +2,381%

    • R$ 7,77

      Máxima

    • R$ 7,57

      Mínima

    • 1.109.300,00

      Volume

    • 16/06/25, 17:49:45

      Último Negócio

    • R$ 7,57

      Abertura

    • R$ 8,53

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 27,02%

      IV (1a)

    • 26,41%

      EWMA (1a)

    • 0,95

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANIG814CALLR$ 8,0826,39% ATM 22 d.u.0,140.360,1427,273%0,060,110861,0000.14AMERICANA32,82%
RANIG780CALLR$ 7,1926,07% ITM 22 d.u.0,670.870,6736,735%0,180,350670,000,550.12EUROPÉIA85,67%
RANIN699PUTR$ 6,4331,16% OTM 422 d.u.0,21-0.110,2123,529%0,5001,00210,0000.21EUROPÉIA21,24%
RANIG794CALLR$ 7,8825,64% ATM 22 d.u.0,210.480,2110,526%00089,0000.21AMERICANA45,04%
RANIF821CALLR$ 7,8334,51% ATM 2 d.u.0,060.370,0600,0500,1078,0000.06AMERICANA36,02%
RANIF801CALLR$ 7,6336,72% ATM 2 d.u.0,170.690,1700,020,03032,000,110.06AMERICANA67,46%
RANIS796PUTR$ 7,5828,31% ATM 22 d.u.0,15-0.330,15-11,765%0,030,05030,0000.15EUROPÉIA36,56%
RANIF841CALLR$ 8,0338,03% ATM 2 d.u.0,020.150,0200,0100,0224,0000.02AMERICANA14,18%
RANIR801PUTR$ 7,6351,72% ATM 2 d.u.0,09-0.360,09-52,632%0009,0000.09EUROPÉIA37,83%
RANIR713PUTR$ 7,1359,69% OTM 2 d.u.0,01-0.060,01-66,667%0,0200,035,0000.01EUROPÉIA6,22%
RANIS714PUTR$ 7,0829,59% OTM 22 d.u.0,04-0.120,04-20,00%0004,0000.04EUROPÉIA13,45%
RANIR700PUTR$ 6,43115,43% OTM 2 d.u.0,01-0.030,0100,0300,06000.01EUROPÉIA3,91%
RANIR720PUTR$ 6,6399,39% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA4,31%
RANIR730PUTR$ 6,73141,35% OTM 2 d.u.0,06-0.120,060000000.06EUROPÉIA14,56%
RANIR721PUTR$ 6,8383,51% OTM 2 d.u.0,01-0.040,0100,0700,14000.01EUROPÉIA4,87%
RANIF741CALLR$ 7,03128,46% ITM 2 d.u.0,810.820,81000000,710.1AMERICANA78,60%
RANIR741PUTR$ 7,0388,15% OTM 2 d.u.0,03-0.10,0300,0700,14000.03EUROPÉIA11,53%
RANIF761CALLR$ 7,23128,20% ITM 2 d.u.0,660.750,6600,110,22000,510.15AMERICANA70,84%
RANIR761PUTR$ 7,2375,73% OTM 2 d.u.0,04-0.140,0400,0600,11000.04EUROPÉIA16,06%
RANIR781PUTR$ 7,4349,16% ATM 2 d.u.0,03-0.160,0300,030,010,06000.03EUROPÉIA17,49%
RANIR753PUTR$ 7,5361,50% ATM 2 d.u.0,08-0.290,080000000.08EUROPÉIA31,08%
RANIR821PUTR$ 7,8371,01% ATM 2 d.u.0,24-0.550,24000000,090.15EUROPÉIA57,85%
RANIR841PUTR$ 8,0323,96% ATM 2 d.u.0,285-0.950,26000000,290EUROPÉIA95,40%
RANIF819CALLR$ 8,1346,56% ATM 2 d.u.0,020.130,020000000.02EUROPÉIA11,88%
RANIF849CALLR$ 8,4359,32% OTM 2 d.u.0,010.060,0100,0600,12000.01AMERICANA5,23%
RANIF859CALLR$ 8,5365,74% OTM 2 d.u.0,010.050,0100,0500,10000.01EUROPÉIA4,73%
RANIF869CALLR$ 8,6392,42% OTM 2 d.u.0,030.10,0300,0100,02000.03AMERICANA8,84%
RANIF889CALLR$ 8,8396,66% OTM 2 d.u.0,020.070,0200,0700,14000.02AMERICANA5,93%
RANIS694PUTR$ 6,8840,08% OTM 22 d.u.0,06-0.130,060000000.06EUROPÉIA15,12%
RANIG714CALLR$ 7,0840,75% ITM 22 d.u.0,840.810,84000000,660.18AMERICANA78,06%
RANIS756PUTR$ 7,1830,49% OTM 22 d.u.0,06-0.160,0600,0500,10000.06EUROPÉIA18,02%
RANIS780PUTR$ 7,1933,61% OTM 22 d.u.0,08-0.180,0800,150,020,28000.08EUROPÉIA20,99%
RANIS766PUTR$ 7,2833,56% OTM 22 d.u.0,10-0.220,100000000.1EUROPÉIA24,74%
RANIG786CALLR$ 7,4832,00% ATM 22 d.u.0,490.70,4900,080,15000,260.23AMERICANA66,79%
RANIS786PUTR$ 7,4828,74% ATM 22 d.u.0,12-0.280,120000000.12EUROPÉIA31,08%
RANIG796CALLR$ 7,589,74% ATM 22 d.u.0,260.870,26000000,160.1EUROPÉIA86,56%
RANIG774CALLR$ 7,6813,61% ATM 22 d.u.0,210.690,2100,010,01000,060.15AMERICANA67,56%
RANIS774PUTR$ 7,6829,55% ATM 22 d.u.0,20-0.40,200000000.2EUROPÉIA43,04%
RANIS794PUTR$ 7,8837,59% ATM 22 d.u.0,37-0.50,37000000,140.23EUROPÉIA54,57%
RANIS814PUTR$ 8,0818,01% ATM 22 d.u.0,32-0.710,32000000,340EUROPÉIA73,28%
RANIG888CALLR$ 8,8835,86% OTM 22 d.u.0,050.130,0500,0100,02000.05AMERICANA10,70%
RANIT680PUTR$ 6,2331,03% OTM 42 d.u.0,01-0.030,010000000.01EUROPÉIA3,43%
RANIT700PUTR$ 6,4338,92% OTM 42 d.u.0,05-0.080,0500,0400,07000.05EUROPÉIA11,05%
RANIT683PUTR$ 6,8328,25% OTM 42 d.u.0,04-0.090,040000000.04EUROPÉIA11,22%
RANIT703PUTR$ 7,0328,65% OTM 42 d.u.0,07-0.140,070000000.07EUROPÉIA17,12%
RANIH790CALLR$ 7,3312,87% ITM 42 d.u.0,580.930,58000000,410.17EUROPÉIA92,25%
RANIT790PUTR$ 7,3331,14% OTM 42 d.u.0,16-0.250,1600,1000,20000.16EUROPÉIA29,63%
RANIH803CALLR$ 8,0328,03% ATM 42 d.u.0,300.470,300000000.3AMERICANA42,49%
RANIH823CALLR$ 8,2321,72% OTM 42 d.u.0,150.340,1500,190,020,35000.15AMERICANA31,13%
RANIU700PUTR$ 6,4326,12% OTM 67 d.u.0,02-0.040,0200,0500,10000.02EUROPÉIA5,86%