Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 9,14

    -0,26 arrow -2,766%

    • R$ 9,44

      Máxima

    • R$ 9,05

      Mínima

    • 1.057.400,00

      Volume

    • 29/01/26, 18:07:00

      Último Negócio

    • R$ 9,40

      Abertura

    • R$ 9,75

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 23,21%

      IV (1a)

    • 21,10%

      EWMA (1a)

    • 0,71

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANIC908CALLR$ 9,0825,33% ATM 36 d.u.0,470.620,47-4,082%0,090,1706.350,000,060.41AMERICANA58,51%
RANIB888CALLR$ 8,8831,37% ATM 16 d.u.0,480.690,48-18,644%0,100,2006.240,000,260.22AMERICANA66,64%
RANIC968CALLR$ 9,6823,48% OTM 36 d.u.0,180.350,18-37,931%0,300,090,504.762,0000.18AMERICANA31,49%
RANIB768CALLR$ 7,6856,66% ITM 16 d.u.1,580.911,58-1,25%0002.686,001,460.12AMERICANA88,60%
RANIC778CALLR$ 7,7840,71% ITM 36 d.u.1,580.891,5800002.686,001,360.22EUROPÉIA86,23%
RANIO968PUTR$ 9,6811,17% ITM 36 d.u.0,40-0.820,4000002.680,000,540EUROPÉIA82,66%
RANIB120CALLR$ 11,2829,37% OTM 265 d.u.0,820.460,8200,610,011,201.640,0000.82AMERICANA34,64%
RANIL130CALLR$ 12,2828,08% OTM 224 d.u.0,390.290,39-2,50%000628,0000.39AMERICANA20,86%
RANIK120CALLR$ 11,2827,39% OTM 203 d.u.0,520.380,5200,3700,74468,0000.52AMERICANA29,02%
RANIB918CALLR$ 9,1830,75% ATM 16 d.u.0,300.540,30-21,053%0,050,100330,0000.3EUROPÉIA50,46%
RANIB908CALLR$ 9,0846,00% ATM 16 d.u.0,490.570,490000245,000,060.43AMERICANA52,79%
RANIN908PUTR$ 9,0813,82% ATM 16 d.u.0,07-0.330,0700,030,050140,0000.07EUROPÉIA34,14%
RANIN858PUTR$ 8,5821,27% OTM 16 d.u.0,02-0.090,020000120,0000.02EUROPÉIA9,56%
RANIO918PUTR$ 9,1824,90% ATM 36 d.u.0,28-0.420,2847,368%000112,000,040.24EUROPÉIA45,86%
RANIC868CALLR$ 8,6824,97% ITM 36 d.u.0,730.790,7382,50%00073,000,460.27AMERICANA75,71%
RANIB858CALLR$ 8,5833,04% ITM 16 d.u.0,710.820,717,576%00071,000,560.15EUROPÉIA79,30%
RANIC918CALLR$ 9,1834,57% ATM 36 d.u.0,540.570,5400,180,35054,0000.54EUROPÉIA51,73%
RANIC928CALLR$ 9,2833,05% ATM 36 d.u.0,470.540,47000047,0000.47AMERICANA48,58%
RANIC948CALLR$ 9,4834,41% ATM 36 d.u.0,400.470,4011,111%0,2400,4740,0000.4AMERICANA41,95%
RANIO888PUTR$ 8,8821,89% ATM 36 d.u.0,13-0.270,1344,444%00026,0000.13EUROPÉIA29,74%
RANIO928PUTR$ 9,2820,00% ATM 36 d.u.0,26-0.470,26-13,333%0,030,05026,000,140.12EUROPÉIA49,73%
RANIB948CALLR$ 9,4831,40% ATM 16 d.u.0,180.380,1800,010,01018,0000.18AMERICANA34,57%
RANIN70PUTR$ 6,2873,77% OTM 16 d.u.0,01-0.020,0100,0300,05000.01EUROPÉIA2,44%
RANIN768PUTR$ 7,6857,50% OTM 16 d.u.0,06-0.090,0600,0900,18000.06EUROPÉIA11,78%
RANIN788PUTR$ 7,8848,80% OTM 16 d.u.0,05-0.090,0500,0500,10000.05EUROPÉIA11,28%
RANIN808PUTR$ 8,0834,07% OTM 16 d.u.0,02-0.060,0200,1300,25000.02EUROPÉIA6,82%
RANIB818CALLR$ 8,1842,75% ITM 16 d.u.1,090.881,09000000,960.13EUROPÉIA85,38%
RANIN818PUTR$ 8,1834,73% OTM 16 d.u.0,03-0.080,030000000.03EUROPÉIA9,37%
RANIN828PUTR$ 8,2834,61% OTM 16 d.u.0,04-0.10,040000000.04EUROPÉIA11,82%
RANIB848CALLR$ 8,4853,05% ITM 16 d.u.0,920.750,92000000,660.26AMERICANA71,08%
RANIN848PUTR$ 8,4826,54% OTM 16 d.u.0,03-0.10,030000000.03EUROPÉIA11,30%
RANIB868CALLR$ 8,6870,62% ITM 16 d.u.0,930.660,9300,4900,9800,460.47AMERICANA59,78%
RANIN868PUTR$ 8,6820,95% OTM 16 d.u.0,03-0.120,0300,1200,24000.03EUROPÉIA13,39%
RANIN888PUTR$ 8,8821,33% ATM 16 d.u.0,07-0.240,070000000.07EUROPÉIA25,35%
RANIN918PUTR$ 9,1812,75% ATM 16 d.u.0,10-0.450,10000000,040.06EUROPÉIA45,82%
RANIB928CALLR$ 9,2834,81% ATM 16 d.u.0,290.490,2900,4000,80000.29AMERICANA45,10%
RANIN928PUTR$ 9,2821,32% ATM 16 d.u.0,23-0.540,23000000,140.09EUROPÉIA56,21%
RANIN948PUTR$ 9,482,63% ATM 16 d.u.0,262-10,2500,100,20000,340EUROPÉIA100,00%
RANIO700PUTR$ 6,2867,37% OTM 36 d.u.0,05-0.050,0500,0100,01000.05EUROPÉIA7,79%
RANIO868PUTR$ 8,6820,74% OTM 36 d.u.0,07-0.170,0700,110,020,20000.07EUROPÉIA19,59%
RANIC158CALLR$ 15,8361,03% OTM 36 d.u.0,010.010,010000000.01EUROPÉIA0,79%
RANIO158PUTR$ 15,8348,76% ITM 36 d.u.6,40-16,4000,250,50006,690EUROPÉIA99,85%
RANIE70CALLR$ 6,2860,65% ITM 73 d.u.3,210.923,21000002,860.35AMERICANA86,47%
RANIS700PUTR$ 6,2857,44% OTM 117 d.u.0,19-0.10,190000000.19EUROPÉIA17,95%
RANIT750PUTR$ 6,7431,25% OTM 142 d.u.0,04-0.040,0400,010,010000.04EUROPÉIA6,76%
RANIK130CALLR$ 12,2830,73% OTM 203 d.u.0,400.290,4000,3000,60000.4AMERICANA20,36%
RANIW130PUTR$ 12,2840,21% ITM 203 d.u.2,60-0.642,60000003,140EUROPÉIA76,07%
RANIL120CALLR$ 11,2826,30% OTM 224 d.u.0,560.40,560000000.56AMERICANA30,63%
RANIX130PUTR$ 12,28149,61% ITM 224 d.u.6,15-0.286,15000003,143.01EUROPÉIA79,75%
RANIA120CALLR$ 11,2832,93% OTM 240 d.u.0,850.460,8500,760,011,50000.85AMERICANA33,36%