Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 04/09/26, 18:53:30

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 7,71

    0,06 arrow +0,784%

    • R$ 7,79

      Máxima

    • R$ 7,62

      Mínima

    • 939.900,00

      Volume

    • 04/09/26, 18:28:04

      Último Negócio

    • R$ 7,68

      Abertura

    • R$ 7,24

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 26,17%

      IV (1a)

    • 20,98%

      EWMA (1a)

    • 0,61

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANIV833PUTR$ 8,3325,41% ITM 28 d.u.0,59-0.760,5915,686%0,560,530,595.800,000,620EUROPÉIA78,38%
RANIS840PUTR$ 8,3726,28% ITM 215 d.u.0,63-0.410,6385,294%0,090,1806.200,000,660EUROPÉIA50,11%
RANIJ813CALLR$ 8,1323,16% OTM 28 d.u.0,120.320,12-7,692%000432,0000.12AMERICANA29,51%
RANIU756PUTR$ 7,5322,72% ATM 9 d.u.0,05-0.250,0500,060,020,10365,0000.05EUROPÉIA26,21%
RANIL130CALLR$ 11,9338,77% OTM 72 d.u.0,020.030,020000202,0000.02AMERICANA2,11%
RANIV753PUTR$ 7,5324,64% ATM 28 d.u.0,13-0.310,1300,110,020,20130,0000.13EUROPÉIA33,64%
RANII776CALLR$ 7,7319,27% ATM 9 d.u.0,120.530,12-20,00%0,150,130,1772,0000.12AMERICANA51,52%
RANIV773PUTR$ 7,7324,81% ATM 28 d.u.0,21-0.430,2100,180,140,2263,000,020.19EUROPÉIA45,94%
RANIK120CALLR$ 10,9334,71% OTM 51 d.u.0,010.020,01-50,00%0,250,010,4960,0000.01AMERICANA1,60%
RANIU776PUTR$ 7,7322,00% ATM 9 d.u.0,12-0.470,1250,00%0,0600,1253,000,020.1EUROPÉIA48,86%
RANIV733PUTR$ 7,3325,35% OTM 28 d.u.0,08-0.210,0800,0700,1340,0000.08EUROPÉIA23,37%
RANIU796PUTR$ 7,9321,77% ATM 9 d.u.0,24-0.710,2400,1200,2424,000,220.02EUROPÉIA72,29%
RANIU716PUTR$ 7,1328,09% OTM 9 d.u.0,01-0.060,01-50,00%0,0500,0910,0000.01EUROPÉIA6,25%
RANIJ833CALLR$ 8,3325,48% OTM 28 d.u.0,090.240,0912,50%0,080,070,099,0000.09AMERICANA21,68%
RANIU70PUTR$ 5,9373,83% OTM 9 d.u.0,01-0.020,0100,0200,03000.01EUROPÉIA3,25%
RANII716CALLR$ 7,1353,55% ITM 9 d.u.0,700.810,7000,170,34000,580.12AMERICANA77,88%
RANII756CALLR$ 7,53150,26% ATM 9 d.u.0,970.60,9700,290,260,3100,180.79AMERICANA48,31%
RANII796CALLR$ 7,9328,19% ATM 9 d.u.0,090.340,0900,1400,28000.09AMERICANA32,00%
RANII806CALLR$ 8,0325,54% ATM 9 d.u.0,050.240,0500,010,010000.05EUROPÉIA22,05%
RANII816CALLR$ 8,1318,29% OTM 9 d.u.0,010.080,0100,030,010,04000.01AMERICANA7,81%
RANIU816PUTR$ 8,1317,17% ITM 9 d.u.0,39-0.930,3900,110,22000,420EUROPÉIA93,42%
RANII823CALLR$ 8,2329,15% OTM 9 d.u.0,030.140,0300,0200,03000.03EUROPÉIA12,96%
RANII836CALLR$ 8,3329,46% OTM 9 d.u.0,020.10,0200,0300,05000.02AMERICANA9,11%
RANII846CALLR$ 8,4332,92% OTM 9 d.u.0,020.090,0200,0600,11000.02EUROPÉIA8,20%
RANII856CALLR$ 8,5336,26% OTM 9 d.u.0,020.080,0200,0300,05000.02AMERICANA7,47%
RANII876CALLR$ 8,7347,03% OTM 9 d.u.0,030.10,0300,0100,02000.03AMERICANA8,22%
RANIU876PUTR$ 8,7347,54% ITM 9 d.u.1,011-0.90,72000001,020EUROPÉIA91,56%
RANII896CALLR$ 8,9342,35% OTM 9 d.u.0,010.040,0100,0100,01000.01AMERICANA3,46%
RANIJ70CALLR$ 5,9354,95% ITM 28 d.u.1,900.951,90000001,780.12AMERICANA92,22%
RANIV70PUTR$ 5,9343,17% OTM 28 d.u.0,01-0.020,0100,0300,06000.01EUROPÉIA3,20%
RANIJ713CALLR$ 7,1334,09% ITM 28 d.u.0,780.810,78000000,580.2AMERICANA77,59%
RANIV713PUTR$ 7,1326,63% OTM 28 d.u.0,05-0.140,0500,050,030,06000.05EUROPÉIA15,88%
RANIJ773CALLR$ 7,7330,67% ATM 28 d.u.0,360.570,3600,350,290,41000.36AMERICANA52,58%
RANIJ783CALLR$ 7,8324,75% ATM 28 d.u.0,250.510,2500,200,110,29000.25EUROPÉIA47,87%
RANIV783PUTR$ 7,8330,83% ATM 28 d.u.0,32-0.480,3200,110,22000,120.2EUROPÉIA52,44%
RANIJ793CALLR$ 7,9327,13% ATM 28 d.u.0,230.460,2300,220,190,24000.23AMERICANA42,21%
RANIV793PUTR$ 7,9329,45% ATM 28 d.u.0,36-0.540,3600,300,270,3200,220.14EUROPÉIA57,48%
RANIJ853CALLR$ 8,5326,28% OTM 28 d.u.0,060.170,0600,050,010,09000.06AMERICANA15,09%
RANIJ873CALLR$ 8,7325,06% OTM 28 d.u.0,030.10,0300,060,020,10000.03AMERICANA8,75%
RANIJ896CALLR$ 8,9328,73% OTM 28 d.u.0,030.090,0300,060,010,10000.03AMERICANA7,62%
RANIK70CALLR$ 5,93169,15% ITM 51 d.u.3,100.783,10000001,781.32AMERICANA49,96%
RANIW70PUTR$ 5,9333,16% OTM 51 d.u.0,01-0.020,0100,0300,06000.01EUROPÉIA3,14%
RANIK926CALLR$ 9,2350,48% OTM 51 d.u.0,280.290,2800,1000,19000.28EUROPÉIA21,47%
RANIW926PUTR$ 9,2342,80% ITM 51 d.u.1,473-0.761,09000001,520EUROPÉIA81,44%
RANIK130CALLR$ 11,9347,07% OTM 51 d.u.0,020.030,020000000.02AMERICANA2,05%
RANIW174PUTR$ 17,43212,58% ITM 51 d.u.10,442-0.648,65000009,720EUROPÉIA90,38%
RANIL561CALLR$ 4,73305,24% ITM 72 d.u.5,310.875,31000002,982.33AMERICANA31,08%
RANIL693CALLR$ 6,9325,97% ITM 72 d.u.1,110.871,11000000,780.33AMERICANA83,31%
RANIL120CALLR$ 10,9341,21% OTM 72 d.u.0,070.10,0700,010,010000.07AMERICANA6,35%
RANIX130PUTR$ 11,93206,68% ITM 72 d.u.6,15-0.426,15000004,221.93EUROPÉIA81,96%