Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 7,84

    -0,23 arrow -2,85%

    • R$ 8,13

      Máxima

    • R$ 7,80

      Mínima

    • 1.654.700,00

      Volume

    • 30/04/26, 18:39:25

      Último Negócio

    • R$ 8,00

      Abertura

    • R$ 13,10

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 26,93%

      IV (1a)

    • 24,08%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANIF864CALLR$ 8,3823,66% OTM 33 d.u.0,120.30,12-62,50%0,020,03010.712,0000.12AMERICANA26,70%
RANIQ824PUTR$ 7,9827,46% ATM 9 d.u.0,22-0.590,22100,00%0,1400,284.072,000,140.08EUROPÉIA60,93%
RANIF804CALLR$ 7,7829,12% ATM 33 d.u.0,430.610,43-30,645%0003.410,000,060.37AMERICANA57,21%
RANIB561CALLR$ 4,7846,45% ITM 201 d.u.3,610.953,61-5,744%0002.195,003,060.55AMERICANA89,16%
RANIR804PUTR$ 7,7825,55% ATM 33 d.u.0,20-0.380,2066,667%0,1000,201.955,0000.2EUROPÉIA41,25%
RANIQ904PUTR$ 8,7891,30% ITM 9 d.u.1,129-0.710,7728,333%0,010,0101.540,000,940EUROPÉIA76,29%
RANIR924PUTR$ 8,9812,44% ITM 33 d.u.0,989-10,8900001.513,001,140EUROPÉIA99,61%
RANIR904PUTR$ 8,7823,34% ITM 33 d.u.0,836-0.860,7531,579%0001.500,000,940EUROPÉIA88,13%
RANIQ768PUTR$ 7,6827,25% ATM 9 d.u.0,08-0.30,0860,00%0,1000,201.324,0000.08EUROPÉIA32,10%
RANIE824CALLR$ 7,9829,71% ATM 9 d.u.0,130.420,13-64,865%000774,0000.13AMERICANA39,72%
RANIR864PUTR$ 8,3824,82% ITM 33 d.u.0,53-0.690,5339,474%000530,000,540EUROPÉIA72,47%
RANIB130CALLR$ 11,9830,70% OTM 201 d.u.0,150.150,15-48,276%0,3100,61420,0000.15AMERICANA9,59%
RANIB591CALLR$ 5,0852,23% ITM 201 d.u.3,430.923,43-6,284%000343,002,760.67EUROPÉIA82,10%
RANIE864CALLR$ 8,3829,43% OTM 9 d.u.0,030.140,03-70,00%000315,0000.03AMERICANA12,67%
RANIB621CALLR$ 5,3843,20% ITM 201 d.u.3,110.923,11-28,833%000311,002,460.65AMERICANA85,36%
RANIE768CALLR$ 7,6883,35% ATM 9 d.u.0,590.590,590000295,000,160.43EUROPÉIA53,25%
RANIF884CALLR$ 8,5825,35% OTM 33 d.u.0,090.230,09-50,00%0,250,050,45279,0000.09AMERICANA19,95%
RANIE924CALLR$ 8,9845,55% OTM 9 d.u.0,020.070,020000250,0000.02AMERICANA5,86%
RANIF924CALLR$ 8,9827,99% OTM 33 d.u.0,050.130,05-37,50%000200,0000.05AMERICANA11,07%
RANIH750CALLR$ 6,4437,93% ITM 78 d.u.1,750.891,75-16,268%1,3002,60175,001,400.35AMERICANA84,55%
RANIS700PUTR$ 5,9833,35% OTM 53 d.u.0,01-0.020,0100,0500,09150,0000.01EUROPÉIA3,05%
RANIF110CALLR$ 10,7840,68% OTM 33 d.u.0,010.020,01-50,00%000140,0000.01AMERICANA1,70%
RANIE884CALLR$ 8,5833,04% OTM 9 d.u.0,020.090,02-60,00%0,2000,40120,0000.02AMERICANA8,06%
RANIE904CALLR$ 8,7839,48% OTM 9 d.u.0,020.080,02-33,333%00028,0000.02AMERICANA6,77%
RANIF904CALLR$ 8,7825,76% OTM 33 d.u.0,060.160,06-50,00%00024,0000.06AMERICANA14,03%
RANIW70PUTR$ 5,9828,31% OTM 139 d.u.0,03-0.040,03000015,0000.03EUROPÉIA6,37%
RANIF964CALLR$ 9,3828,03% OTM 33 d.u.0,020.060,02-60,00%0,0300,0510,0000.02AMERICANA4,93%
RANIF984CALLR$ 9,5833,60% OTM 33 d.u.0,030.070,0300009,0000.03AMERICANA5,83%
RANIE944CALLR$ 9,1844,80% OTM 9 d.u.0,010.040,01-50,00%0,0300,055,0000.01AMERICANA3,21%
RANIV70PUTR$ 5,9827,79% OTM 116 d.u.0,02-0.030,0200003,0000.02EUROPÉIA4,85%
RANIQ70PUTR$ 5,9875,60% OTM 9 d.u.0,01-0.020,0100002,0000.01EUROPÉIA3,17%
RANIE100CALLR$ 9,7859,35% OTM 9 d.u.0,010.030,0100002,0000.01AMERICANA2,35%
RANIE964CALLR$ 9,3849,84% OTM 9 d.u.0,010.040,01-50,00%0001,0000.01AMERICANA2,86%
RANIE70CALLR$ 5,98433,19% ITM 9 d.u.3,250.773,25000001,861.39AMERICANA47,10%
RANIE984CALLR$ 9,5854,68% OTM 9 d.u.0,010.030,010000000.01AMERICANA2,58%
RANIE105CALLR$ 10,28103,64% OTM 9 d.u.0,070.10,0700,0800,15000.07AMERICANA7,25%
RANIF944CALLR$ 9,1833,20% OTM 33 d.u.0,060.130,0600,0500,10000.06AMERICANA10,90%
RANIR944PUTR$ 9,1841,69% ITM 33 d.u.1,305-0.80,88000001,340EUROPÉIA84,34%
RANIF100CALLR$ 9,7838,89% OTM 33 d.u.0,040.080,040000000.04AMERICANA6,42%
RANIF105CALLR$ 10,2839,79% OTM 33 d.u.0,020.050,020000000.02AMERICANA3,32%
RANIG700CALLR$ 5,98197,97% ITM 53 d.u.3,520.783,52000001,861.66AMERICANA45,00%
RANIG167CALLR$ 16,5376,90% OTM 53 d.u.0,030.030,0300,1000,20000.03EUROPÉIA1,34%
RANIS167PUTR$ 16,53155,80% ITM 53 d.u.8,879-0.746,70000008,690EUROPÉIA91,36%
RANIT750PUTR$ 6,4422,58% OTM 78 d.u.0,01-0.030,010000000.01EUROPÉIA3,41%
RANIU70PUTR$ 5,9835,96% OTM 97 d.u.0,05-0.060,050000000.05EUROPÉIA9,24%
RANIJ70CALLR$ 5,9896,62% ITM 116 d.u.3,040.83,04000001,861.18AMERICANA57,01%
RANIK70CALLR$ 5,9889,62% ITM 139 d.u.3,100.83,10000001,861.24AMERICANA57,21%
RANIK120CALLR$ 10,9835,28% OTM 139 d.u.0,190.190,1900,3500,69000.19AMERICANA12,65%
RANIK130CALLR$ 11,9854,70% OTM 139 d.u.0,400.250,400000000.4AMERICANA14,22%
RANIL561CALLR$ 4,78191,99% ITM 160 d.u.5,310.875,31000003,062.25AMERICANA34,92%