Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 7,45

    0,06 arrow +0,812%

    • R$ 7,53

      Máxima

    • R$ 7,29

      Mínima

    • 750.600,00

      Volume

    • 19/03/25, 17:57:49

      Último Negócio

    • R$ 7,40

      Abertura

    • R$ 5,55

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 24,15%

      IV (1a)

    • 26,95%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANID726CALLR$ 7,0723,02% ITM 21 d.u.0,500.840,5042,857%000250,000,380.12AMERICANA82,06%
RANIC726CALLR$ 7,0760,21% ITM 2 d.u.0,420.850,42121,053%000210,000,380.04AMERICANA83,36%
RANID806CALLR$ 7,8722,01% OTM 21 d.u.0,070.250,07-22,222%0,050,030,07210,0000.07AMERICANA23,44%
RANIC766CALLR$ 7,4717,32% ATM 2 d.u.0,040.460,04-50,00%000194,0000.04AMERICANA45,44%
RANID786CALLR$ 7,6724,45% ATM 21 d.u.0,150.410,1500,140,070,20135,0000.15AMERICANA38,43%
RANID766CALLR$ 7,4723,21% ATM 21 d.u.0,230.560,23-17,857%0,2000,39115,0000.23AMERICANA53,51%
RANID826CALLR$ 8,0723,11% OTM 21 d.u.0,040.160,0433,333%0,030,010,0696,0000.04AMERICANA14,25%
RANIP746PUTR$ 7,2725,50% ATM 21 d.u.0,11-0.30,11-31,25%00077,0000.11EUROPÉIA32,90%
RANID756CALLR$ 7,3724,84% ATM 21 d.u.0,300.630,3020,00%00060,000,080.22EUROPÉIA60,48%
RANID746CALLR$ 7,2724,38% ATM 21 d.u.0,360.70,3616,129%00036,000,180.18AMERICANA67,94%
RANIC786CALLR$ 7,6732,91% ATM 2 d.u.0,020.170,02000030,0000.02AMERICANA16,55%
RANID796CALLR$ 7,7722,48% ATM 21 d.u.0,100.330,1011,111%00010,0000.1EUROPÉIA30,38%
RANIC806CALLR$ 7,8750,90% OTM 2 d.u.0,020.120,02-50,00%0002,0000.02AMERICANA11,32%
RANIO646PUTR$ 6,27125,70% OTM 2 d.u.0,02-0.050,0200,0100,02000.02EUROPÉIA6,77%
RANIO666PUTR$ 6,4792,76% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA4,67%
RANIO686PUTR$ 6,6776,19% OTM 2 d.u.0,01-0.050,010000000.01EUROPÉIA5,36%
RANIO706PUTR$ 6,8770,37% OTM 2 d.u.0,02-0.090,0200,1200,23000.02EUROPÉIA10,06%
RANIO716PUTR$ 6,9760,98% OTM 2 d.u.0,02-0.10,0200,1200,24000.02EUROPÉIA11,17%
RANIO726PUTR$ 7,0790,98% OTM 2 d.u.0,09-0.240,0900,1400,27000.09EUROPÉIA26,82%
RANIO746PUTR$ 7,2780,57% ATM 2 d.u.0,13-0.350,130000000.13EUROPÉIA37,48%
RANIO766PUTR$ 7,4776,92% ATM 2 d.u.0,21-0.50,21000000,020.19EUROPÉIA52,33%
RANIO786PUTR$ 7,6724,65% ATM 2 d.u.0,22-0.90,22000000,220EUROPÉIA90,13%
RANIC796CALLR$ 7,7734,61% ATM 2 d.u.0,010.090,010000000.01EUROPÉIA8,92%
RANIO796PUTR$ 7,779,09% ATM 2 d.u.0,312-10,29000000,320EUROPÉIA100,00%
RANIO806PUTR$ 7,8744,37% ITM 2 d.u.0,424-0.910,40000000,420EUROPÉIA91,64%
RANIP666PUTR$ 6,4744,11% OTM 21 d.u.0,05-0.10,0500,0300,05000.05EUROPÉIA12,94%
RANIP686PUTR$ 6,6741,89% OTM 21 d.u.0,07-0.140,0700,0200,03000.07EUROPÉIA17,27%
RANIP706PUTR$ 6,8732,93% OTM 21 d.u.0,06-0.160,0600,0500,09000.06EUROPÉIA17,90%
RANIP716PUTR$ 6,9732,97% OTM 21 d.u.0,08-0.190,0800,160,030,30000.08EUROPÉIA22,18%
RANIP726PUTR$ 7,0735,30% OTM 21 d.u.0,12-0.250,1200,070,020,12000.12EUROPÉIA28,47%
RANIP766PUTR$ 7,4744,44% ATM 21 d.u.0,35-0.450,35000000,020.33EUROPÉIA50,02%
RANIP786PUTR$ 7,6745,95% ATM 21 d.u.0,47-0.530,47000000,220.25EUROPÉIA58,08%
RANIP806PUTR$ 7,8719,75% ITM 21 d.u.0,39-0.770,39000000,420EUROPÉIA78,83%
RANIQ700PUTR$ 6,8147,93% OTM 39 d.u.0,23-0.250,2300,1100,21000.23EUROPÉIA31,25%
RANIR700PUTR$ 6,8141,61% OTM 63 d.u.0,25-0.240,250000000.25EUROPÉIA31,42%
RANIR720PUTR$ 7,0128,86% OTM 63 d.u.0,16-0.240,160000000.16EUROPÉIA28,27%
RANIG780CALLR$ 7,5728,85% ATM 83 d.u.0,590.60,5900,200,400000.59EUROPÉIA53,16%
RANIS780PUTR$ 7,5726,27% ATM 83 d.u.0,35-0.40,3500,090,18000,120.23EUROPÉIA45,91%
RANIT680PUTR$ 6,6135,60% OTM 103 d.u.0,20-0.190,2000,1300,25000.2EUROPÉIA25,93%
RANIT700PUTR$ 6,8128,83% OTM 103 d.u.0,16-0.190,1600,030,060000.16EUROPÉIA24,72%
RANIH790CALLR$ 7,7128,07% ATM 103 d.u.0,600.580,600000000.6EUROPÉIA50,61%
RANIV700PUTR$ 6,8112,27% OTM 148 d.u.0,01-0.030,010000000.01EUROPÉIA4,27%
RANIW700PUTR$ 6,8118,29% OTM 173 d.u.0,06-0.10,060000000.06EUROPÉIA13,44%
RANIL773CALLR$ 7,5029,15% ATM 193 d.u.1,100.691,1000,5501,10001.1AMERICANA59,35%
RANIX773PUTR$ 7,5027,44% ATM 193 d.u.0,40-0.310,4000,2600,5200,050.35EUROPÉIA39,48%
RANIL11CALLR$ 10,9536,67% OTM 193 d.u.0,280.230,2800,140,020,25000.28EUROPÉIA14,68%
RANIX11PUTR$ 10,9528,10% ITM 193 d.u.2,59-0.852,5901,092,18003,500EUROPÉIA90,04%
RANIM700PUTR$ 6,8118,72% OTM 209 d.u.0,07-0.110,070000000.07EUROPÉIA14,15%
RANIO700PUTR$ 6,8123,66% OTM 254 d.u.0,15-0.150,1500,020,040000.15EUROPÉIA20,87%
RANIS700PUTR$ 6,8141,34% OTM 335 d.u.0,56-0.210,560000000.56EUROPÉIA37,73%