Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:53:26

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 7,58

    0,12 arrow +1,609%

    • R$ 7,68

      Máxima

    • R$ 7,52

      Mínima

    • 278.700,00

      Volume

    • 01/08/25, 10:53:07

      Último Negócio

    • R$ 7,52

      Abertura

    • R$ 2,12

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 28,25%

      IV (1a)

    • 24,68%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANII773CALLR$ 7,7323,58% ATM 35 d.u.0,260.510,2613,043%0,020,030130,0000.26EUROPÉIA47,55%
RANIT703PUTR$ 7,0334,58% OTM 10 d.u.0,03-0.110,03-25,00%0,050,010,08120,0000.03EUROPÉIA12,84%
RANIT680PUTR$ 6,2355,25% OTM 10 d.u.0,01-0.030,0100,0300,05000.01EUROPÉIA3,80%
RANIT700PUTR$ 6,4355,02% OTM 10 d.u.0,02-0.050,0200,0200,03000.02EUROPÉIA6,77%
RANIT683PUTR$ 6,8343,24% OTM 10 d.u.0,03-0.090,0300,0400,08000.03EUROPÉIA11,00%
RANIT723PUTR$ 7,2350,10% ATM 10 d.u.0,14-0.280,1400,100,040,15000.14EUROPÉIA31,72%
RANIT790PUTR$ 7,3332,20% ATM 10 d.u.0,08-0.260,0800,010,020000.08EUROPÉIA28,39%
RANIH743CALLR$ 7,4314,22% ATM 10 d.u.0,210.820,2100,220,010,4200,150.06AMERICANA80,89%
RANIT743PUTR$ 7,4335,46% ATM 10 d.u.0,13-0.350,1300,0800,15000.13EUROPÉIA37,42%
RANIH763CALLR$ 7,6320,79% ATM 10 d.u.0,120.490,1200,1500,30000.12AMERICANA47,81%
RANIT763PUTR$ 7,6332,28% ATM 10 d.u.0,20-0.50,2000,1200,2400,050.15EUROPÉIA52,16%
RANIH773CALLR$ 7,7321,03% ATM 10 d.u.0,080.370,0800,080,020,14000.08EUROPÉIA35,74%
RANIH783CALLR$ 7,8323,04% ATM 10 d.u.0,060.280,0600,010,010000.06AMERICANA26,84%
RANIT783PUTR$ 7,8399,96% ATM 10 d.u.0,72-0.510,7200,420,140,6900,250.47EUROPÉIA59,35%
RANIH803CALLR$ 8,0318,52% OTM 10 d.u.0,010.080,0100,030,010,06000.01AMERICANA7,47%
RANIT803PUTR$ 8,0339,28% ITM 10 d.u.0,50-0.740,50000000,450.05EUROPÉIA76,12%
RANIH813CALLR$ 8,1325,86% OTM 10 d.u.0,020.110,0200,0400,07000.02EUROPÉIA9,93%
RANIT813PUTR$ 8,1315,88% ITM 10 d.u.0,51-0.980,51000000,550EUROPÉIA98,06%
RANIH823CALLR$ 8,2335,81% OTM 10 d.u.0,040.150,0400,0200,04000.04AMERICANA13,20%
RANIT823PUTR$ 8,2383,25% ITM 10 d.u.0,88-0.650,88000000,650.23EUROPÉIA70,81%
RANIU700PUTR$ 6,4331,19% OTM 35 d.u.0,02-0.050,0200,0200,04000.02EUROPÉIA6,52%
RANIU683PUTR$ 6,8329,06% OTM 35 d.u.0,05-0.120,0500,090,030,15000.05EUROPÉIA14,13%
RANIU703PUTR$ 7,0331,14% OTM 35 d.u.0,10-0.190,100000000.1EUROPÉIA22,76%
RANIU723PUTR$ 7,2326,46% ATM 35 d.u.0,11-0.240,1100,0800,16000.11EUROPÉIA26,99%
RANIU743PUTR$ 7,4326,21% ATM 35 d.u.0,17-0.330,1700,1100,22000.17EUROPÉIA36,67%
RANII763CALLR$ 7,6320,91% ATM 35 d.u.0,280.570,2800,230,120,33000.28AMERICANA54,32%
RANIU763PUTR$ 7,6329,60% ATM 35 d.u.0,29-0.440,2900,1500,3000,050.24EUROPÉIA48,05%
RANII783CALLR$ 7,8323,03% ATM 35 d.u.0,210.450,2100,320,180,45000.21AMERICANA41,66%
RANIU783PUTR$ 7,8336,39% ATM 35 d.u.0,47-0.520,4700,2100,4100,250.22EUROPÉIA56,90%
RANII803CALLR$ 8,0322,13% OTM 35 d.u.0,130.330,1300,100,010,18000.13AMERICANA30,10%
RANIU803PUTR$ 8,0322,49% ITM 35 d.u.0,44-0.670,44000000,450EUROPÉIA69,66%
RANII823CALLR$ 8,2319,65% OTM 35 d.u.0,060.20,0600,040,070000.06AMERICANA18,05%
RANII843CALLR$ 8,4317,29% OTM 35 d.u.0,020.090,0200,050,010,08000.02AMERICANA8,05%
RANIV700PUTR$ 6,4332,41% OTM 55 d.u.0,05-0.090,0500,030,010,05000.05EUROPÉIA11,53%
RANIV723PUTR$ 7,2333,38% ATM 55 d.u.0,23-0.290,230000000.23EUROPÉIA34,19%
RANIJ763CALLR$ 7,636,96% ATM 55 d.u.0,200.750,2000,080,150000.2AMERICANA74,36%
RANIJ783CALLR$ 7,8320,86% ATM 55 d.u.0,280.50,280000000.28AMERICANA46,39%
RANIJ803CALLR$ 8,0317,20% OTM 55 d.u.0,150.370,150000000.15AMERICANA34,28%
RANIW700PUTR$ 6,4331,02% OTM 80 d.u.0,07-0.10,0700,050,010,08000.07EUROPÉIA13,78%
RANIL773CALLR$ 7,1226,99% ITM 100 d.u.1,000.781,0000,250,50000,460.54AMERICANA72,13%
RANIX773PUTR$ 7,1229,59% OTM 100 d.u.0,22-0.240,2200,240,150,32000.22EUROPÉIA30,17%
RANIL11CALLR$ 10,5730,05% OTM 100 d.u.0,050.080,0500,040,020,06000.05EUROPÉIA5,72%
RANIX11PUTR$ 10,5728,81% ITM 100 d.u.2,50-0.932,5000,901,80002,990EUROPÉIA94,93%
RANIX150PUTR$ 15,0771,80% ITM 100 d.u.6,90-0.886,90000007,490EUROPÉIA94,86%
RANIM700PUTR$ 6,4327,46% OTM 116 d.u.0,07-0.10,070000000.07EUROPÉIA13,33%
RANIO700PUTR$ 6,4334,84% OTM 161 d.u.0,19-0.150,190000000.19EUROPÉIA22,67%
RANIS700PUTR$ 6,4331,60% OTM 242 d.u.0,19-0.140,190000000.19EUROPÉIA21,78%
RANIH750CALLR$ 6,8937,13% ITM 267 d.u.2,000.792,0001,780,503,0500,691.31AMERICANA66,24%
RANIT750PUTR$ 6,8916,07% OTM 267 d.u.0,04-0.070,0400,010,010000.04EUROPÉIA9,23%
RANIK120CALLR$ 11,4325,44% OTM 328 d.u.0,280.250,280000000.28AMERICANA16,42%