Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 8,67

    0,14 arrow +1,641%

    • R$ 8,69

      Máxima

    • R$ 8,52

      Mínima

    • 541.700,00

      Volume

    • 15/12/25, 19:45:02

      Último Negócio

    • R$ 8,53

      Abertura

    • R$ 4,68

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 20,18%

      IV (1a)

    • 23,01%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANIA872CALLR$ 8,6821,45% ATM 20 d.u.0,250.570,2525,00%0,030,0502.335,0000.25AMERICANA54,83%
RANIA892CALLR$ 8,8822,88% ATM 20 d.u.0,170.430,17-34,615%0,190,100,281.895,0000.17AMERICANA40,38%
RANIB888CALLR$ 8,8820,74% ATM 45 d.u.0,300.510,3000001.860,0000.3AMERICANA47,93%
RANIL851CALLR$ 8,4721,80% ATM 4 d.u.0,240.830,2460,00%0001.648,000,200.04EUROPÉIA81,89%
RANIL861CALLR$ 8,5711,77% ATM 4 d.u.0,130.820,13-31,579%0,010,0101.420,000,100.03AMERICANA81,96%
RANIX11PUTR$ 10,42106,50% ITM 4 d.u.1,78-0.91,78-0,559%0,180,360890,001,750.03EUROPÉIA92,25%
RANIB848CALLR$ 8,4813,19% ATM 45 d.u.0,440.80,4400,190,370869,000,190.25AMERICANA78,41%
RANIM892PUTR$ 8,8826,12% ATM 20 d.u.0,32-0.560,320000640,000,210.11EUROPÉIA58,78%
RANIM832PUTR$ 8,2827,63% ATM 20 d.u.0,09-0.220,0900,0800,16492,0000.09EUROPÉIA24,67%
RANIL901CALLR$ 8,9730,99% ATM 4 d.u.0,040.210,04100,00%000349,0000.04AMERICANA20,10%
RANIM872PUTR$ 8,6830,72% ATM 20 d.u.0,26-0.440,260000112,000,010.25EUROPÉIA47,50%
RANIL921CALLR$ 9,1738,97% OTM 4 d.u.0,030.140,0350,00%0,1000,20108,0000.03AMERICANA13,04%
RANIL881CALLR$ 8,7716,87% ATM 4 d.u.0,040.330,04-20,00%0,020,03090,0000.04AMERICANA32,52%
RANIN828PUTR$ 8,2823,56% ATM 45 d.u.0,12-0.230,12-7,692%0,010,01048,0000.12EUROPÉIA25,93%
RANIX821PUTR$ 8,1743,37% OTM 4 d.u.0,03-0.120,03-57,143%00042,0000.03EUROPÉIA13,62%
RANIA918CALLR$ 9,1825,66% OTM 20 d.u.0,100.270,1011,111%0,060,010,1138,0000.1EUROPÉIA24,70%
RANIL931CALLR$ 9,2733,37% OTM 4 d.u.0,010.060,0100,0100,0220,0000.01EUROPÉIA5,89%
RANIM852PUTR$ 8,4826,60% ATM 20 d.u.0,14-0.320,14-22,222%0,020,03014,0000.14EUROPÉIA34,61%
RANIX861PUTR$ 8,5737,45% ATM 4 d.u.0,11-0.380,11000011,0000.11EUROPÉIA39,51%
RANIM812PUTR$ 8,0827,60% OTM 20 d.u.0,05-0.140,0500,040,020,0610,0000.05EUROPÉIA15,86%
RANIA932CALLR$ 9,2821,62% OTM 20 d.u.0,050.180,0500,020,0305,0000.05AMERICANA16,41%
RANIX841PUTR$ 8,3734,46% ATM 4 d.u.0,04-0.190,04-33,333%0004,0000.04EUROPÉIA20,13%
RANIL773CALLR$ 6,9784,11% ITM 4 d.u.1,720.981,7200,9301,8501,700.02AMERICANA97,86%
RANIX773PUTR$ 6,9792,13% OTM 4 d.u.0,01-0.030,0100,0100,01000.01EUROPÉIA3,29%
RANIX781PUTR$ 7,7752,29% OTM 4 d.u.0,01-0.040,010000000.01EUROPÉIA4,83%
RANIX801PUTR$ 7,9755,30% OTM 4 d.u.0,03-0.10,030000000.03EUROPÉIA11,45%
RANIL811CALLR$ 8,07140,92% ITM 4 d.u.0,950.690,95000000,600.35EUROPÉIA62,81%
RANIX811PUTR$ 8,0753,91% OTM 4 d.u.0,04-0.130,040000000.04EUROPÉIA14,63%
RANIL831CALLR$ 8,2752,19% ATM 4 d.u.0,490.780,49000000,400.09EUROPÉIA76,33%
RANIX831PUTR$ 8,2744,69% ATM 4 d.u.0,05-0.180,050000000.05EUROPÉIA19,84%
RANIL841CALLR$ 8,3731,94% ATM 4 d.u.0,350.830,3500,010,01000,300.05AMERICANA81,76%
RANIX851PUTR$ 8,4743,97% ATM 4 d.u.0,10-0.310,1000,2400,47000.1EUROPÉIA33,33%
RANIX881PUTR$ 8,7737,88% ATM 4 d.u.0,21-0.570,21000000,100.11EUROPÉIA58,74%
RANIX931PUTR$ 9,2779,29% ITM 4 d.u.0,72-0.730,72000000,600.12EUROPÉIA75,78%
RANIL981CALLR$ 9,7767,55% OTM 4 d.u.0,030.090,0300,0500,10000.03AMERICANA7,75%
RANIL11CALLR$ 10,4275,90% OTM 4 d.u.0,010.030,0100,0100,01000.01EUROPÉIA2,56%
RANIX150PUTR$ 14,92480,70% ITM 4 d.u.6,90-0.726,90000006,250.65EUROPÉIA88,41%
RANIM700PUTR$ 6,2858,75% OTM 20 d.u.0,01-0.020,010000000.01EUROPÉIA2,69%
RANIA742CALLR$ 7,3850,84% ITM 20 d.u.1,430.91,43000001,290.14EUROPÉIA86,98%
RANIA792CALLR$ 7,8828,56% ITM 20 d.u.0,900.910,90000000,790.11AMERICANA89,89%
RANIM792PUTR$ 7,8831,17% OTM 20 d.u.0,04-0.110,0400,0500,10000.04EUROPÉIA12,27%
RANIA912CALLR$ 9,0822,54% ATM 20 d.u.0,100.30,1000,0800,15000.1AMERICANA27,53%
RANIA100CALLR$ 10,0831,50% OTM 20 d.u.0,020.060,0200,0500,10000.02AMERICANA5,20%
RANIA108CALLR$ 10,8347,18% OTM 20 d.u.0,030.060,030000000.03EUROPÉIA4,82%
RANIN70PUTR$ 6,2840,49% OTM 45 d.u.0,01-0.020,0100,0300,05000.01EUROPÉIA2,65%
RANIN768PUTR$ 7,6829,32% OTM 45 d.u.0,06-0.110,0600,0300,06000.06EUROPÉIA13,48%
RANIB828CALLR$ 8,2837,59% ATM 45 d.u.0,870.70,87000000,390.48AMERICANA63,92%
RANIN848PUTR$ 8,4822,89% ATM 45 d.u.0,17-0.30,1700,1500,30000.17EUROPÉIA33,70%
RANIN888PUTR$ 8,8816,20% ATM 45 d.u.0,24-0.490,24000000,210.03EUROPÉIA51,78%
RANIO700PUTR$ 6,2846,69% OTM 65 d.u.0,05-0.050,0500,0100,01000.05EUROPÉIA8,33%