Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/03/26, 19:45:06

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 9,61

    -0,23 arrow -2,337%

    • R$ 9,83

      Máxima

    • R$ 9,57

      Mínima

    • 1.006.700,00

      Volume

    • 11/03/26, 17:59:16

      Último Negócio

    • R$ 9,72

      Abertura

    • R$ 9,71

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 27,73%

      IV (1a)

    • 21,52%

      EWMA (1a)

    • 0,74

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANIC928CALLR$ 9,2466,82% ATM 7 d.u.0,650.670,6500,3300,656.691,000,370.28AMERICANA62,90%
RANIK120CALLR$ 11,2428,45% OTM 174 d.u.0,640.430,6400,4000,803.840,0000.64AMERICANA34,41%
RANID948CALLR$ 9,4425,57% ATM 26 d.u.0,480.660,48-20,00%0,420,150,692.400,000,170.31AMERICANA63,29%
RANIC948CALLR$ 9,4453,52% ATM 7 d.u.0,450.610,4500,6301,251.620,000,170.28AMERICANA57,77%
RANIB120CALLR$ 11,2429,30% OTM 236 d.u.0,940.510,9400,5501,10940,0000.94AMERICANA39,55%
RANIA120CALLR$ 11,2424,98% OTM 211 d.u.0,680.460,68-32,00%0,010,010408,0000.68AMERICANA37,32%
RANIC908CALLR$ 9,0428,44% ITM 7 d.u.0,620.920,623,333%0,100,190372,000,570.05AMERICANA91,03%
RANIC968CALLR$ 9,6432,50% ATM 7 d.u.0,210.510,21-25,00%0,080,150104,0000.21AMERICANA49,28%
RANIO968PUTR$ 9,6414,46% ATM 7 d.u.0,09-0.490,0900,1900,3736,000,030.06EUROPÉIA49,66%
RANIO928PUTR$ 9,2429,76% ATM 7 d.u.0,05-0.190,0500005,0000.05EUROPÉIA20,06%
RANIO700PUTR$ 6,24164,30% OTM 7 d.u.0,05-0.040,0500,0100,02000.05EUROPÉIA7,31%
RANIO828PUTR$ 8,2458,85% OTM 7 d.u.0,02-0.050,020000000.02EUROPÉIA5,99%
RANIC848CALLR$ 8,4460,64% ITM 7 d.u.1,240.911,24000001,170.07AMERICANA89,79%
RANIO848PUTR$ 8,4444,89% OTM 7 d.u.0,01-0.030,0100,0500,10000.01EUROPÉIA4,04%
RANIC868CALLR$ 8,6486,71% ITM 7 d.u.1,170.81,17000000,970.2AMERICANA75,46%
RANIO868PUTR$ 8,6448,77% OTM 7 d.u.0,03-0.080,0300,0400,08000.03EUROPÉIA9,46%
RANIO888PUTR$ 8,8444,41% OTM 7 d.u.0,04-0.110,0400,0200,03000.04EUROPÉIA12,71%
RANIO908PUTR$ 9,0436,03% OTM 7 d.u.0,04-0.130,040000000.04EUROPÉIA14,73%
RANIC918CALLR$ 9,14104,25% ITM 7 d.u.0,930.650,93000000,470.46EUROPÉIA58,80%
RANIO918PUTR$ 9,1428,92% OTM 7 d.u.0,03-0.130,030000000.03EUROPÉIA13,76%
RANIO948PUTR$ 9,4434,32% ATM 7 d.u.0,13-0.340,1300,010,020000.13EUROPÉIA36,45%
RANIC988CALLR$ 9,8452,45% ATM 7 d.u.0,250.430,250000000.25AMERICANA39,24%
RANIC998CALLR$ 9,9440,26% ATM 7 d.u.0,140.340,140000000.14EUROPÉIA31,46%
RANIC108CALLR$ 10,7958,10% OTM 7 d.u.0,060.130,0600,0200,04000.06EUROPÉIA11,37%
RANIC158CALLR$ 15,79129,28% OTM 7 d.u.0,010.010,010000000.01EUROPÉIA0,83%
RANIO158PUTR$ 15,79245,85% ITM 7 d.u.6,40-0.846,40000006,180.22EUROPÉIA92,04%
RANID848CALLR$ 8,4436,75% ITM 26 d.u.1,340.91,34000001,170.17AMERICANA87,58%
RANIP848PUTR$ 8,4431,01% OTM 26 d.u.0,03-0.070,030000000.03EUROPÉIA8,25%
RANIP948PUTR$ 9,4422,50% ATM 26 d.u.0,15-0.320,1500,110,020,20000.15EUROPÉIA34,59%
RANID108CALLR$ 10,7928,33% OTM 26 d.u.0,060.140,0600,030,010,06000.06EUROPÉIA12,08%
RANIS700PUTR$ 6,2469,97% OTM 88 d.u.0,19-0.090,1900,0400,08000.19EUROPÉIA17,17%
RANIH750CALLR$ 6,7033,42% ITM 113 d.u.3,310.983,31000002,910.4AMERICANA96,08%
RANIT750PUTR$ 6,7037,81% OTM 113 d.u.0,04-0.040,040000000.04EUROPÉIA6,32%
RANIK130CALLR$ 12,2429,04% OTM 174 d.u.0,400.310,400000000.4AMERICANA22,63%
RANIW130PUTR$ 12,2449,60% ITM 174 d.u.2,60-0.562,60000002,630EUROPÉIA71,74%
RANIL561CALLR$ 5,0473,76% ITM 195 d.u.5,310.935,31000004,570.74AMERICANA79,54%
RANIL120CALLR$ 11,2423,31% OTM 195 d.u.0,560.430,560000000.56AMERICANA35,34%
RANIL130CALLR$ 12,2426,17% OTM 195 d.u.0,390.310,390000000.39AMERICANA23,30%
RANIX130PUTR$ 12,24161,35% ITM 195 d.u.6,15-0.276,15000002,633.52EUROPÉIA79,08%
RANIM120PUTR$ 11,2425,53% ITM 211 d.u.1,17-0.541,17000001,630EUROPÉIA62,61%
RANIA130CALLR$ 12,2422,51% OTM 211 d.u.0,330.290,330000000.33AMERICANA22,70%
RANIN699PUTR$ 6,2433,19% OTM 236 d.u.0,04-0.030,040000000.04EUROPÉIA5,90%
RANIB130CALLR$ 12,2425,89% OTM 236 d.u.0,520.360,5200,3100,61000.52AMERICANA27,26%