Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/06/26, 19:45:00

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 7,90

    -0,05 arrow -0,629%

    • R$ 8,10

      Máxima

    • R$ 7,89

      Mínima

    • 711.100,00

      Volume

    • 15/06/26, 17:44:54

      Último Negócio

    • R$ 7,96

      Abertura

    • R$ 5,65

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 22,26%

      EWMA (1a)

    • 0,70

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANIF804CALLR$ 7,7648,85% ATM 4 d.u.0,280.640,28133,333%0005.432,000,140.14AMERICANA61,54%
RANIH854CALLR$ 8,5225,86% OTM 49 d.u.0,200.350,2000002.127,0000.2EUROPÉIA30,93%
RANIR904PUTR$ 8,7675,48% ITM 4 d.u.0,90-0.850,9000,270,530900,000,860.04EUROPÉIA86,70%
RANIS878PUTR$ 8,7617,21% ITM 24 d.u.0,76-0.950,760000760,000,860EUROPÉIA95,90%
RANIS836PUTR$ 8,3616,37% ITM 24 d.u.0,40-0.80,40000080,000,460EUROPÉIA81,61%
RANIH842CALLR$ 8,4224,97% OTM 49 d.u.0,220.380,22000022,0000.22AMERICANA34,29%
RANIR804PUTR$ 7,7618,56% ATM 4 d.u.0,02-0.190,02-33,333%0,110,010,2020,0000.02EUROPÉIA20,01%
RANIF884CALLR$ 8,5646,29% OTM 4 d.u.0,020.090,0200,0200,0320,0000.02AMERICANA8,54%
RANIG167CALLR$ 16,5198,81% OTM 24 d.u.0,010.010,0100,0500,1010,0000.01EUROPÉIA0,57%
RANIR796PUTR$ 7,9611,27% ATM 4 d.u.0,07-0.650,07-65,00%0007,000,060.01EUROPÉIA65,34%
RANIG878CALLR$ 8,7621,13% OTM 24 d.u.0,020.090,0200,0800,156,0000.02AMERICANA7,68%
RANIF864CALLR$ 8,3629,84% OTM 4 d.u.0,010.080,0100,1000,193,0000.01AMERICANA7,09%
RANIG858CALLR$ 8,5619,13% OTM 24 d.u.0,030.130,03-25,00%0,070,030,103,0000.03AMERICANA11,92%
RANIF718CALLR$ 7,1680,76% ITM 4 d.u.0,820.850,82000000,740.08AMERICANA82,54%
RANIR718PUTR$ 7,1648,88% OTM 4 d.u.0,01-0.050,0100,0100,02000.01EUROPÉIA5,48%
RANIF796CALLR$ 7,9632,81% ATM 4 d.u.0,110.460,110000000.11AMERICANA43,89%
RANIR884PUTR$ 8,5635,76% ITM 4 d.u.0,649-0.960,5800,180,35000,660EUROPÉIA96,06%
RANIF904CALLR$ 8,7648,22% OTM 4 d.u.0,010.050,0101,2402,47000.01AMERICANA4,48%
RANIF924CALLR$ 8,9656,59% OTM 4 d.u.0,010.040,0100,0200,03000.01AMERICANA3,81%
RANIF944CALLR$ 9,1664,55% OTM 4 d.u.0,010.040,0100,0100,02000.01AMERICANA3,33%
RANIR944PUTR$ 9,1616,43% ITM 4 d.u.1,241-11,23000001,260EUROPÉIA100,00%
RANIF964CALLR$ 9,3682,36% OTM 4 d.u.0,020.060,0200,0200,03000.02AMERICANA4,78%
RANIF984CALLR$ 9,5679,48% OTM 4 d.u.0,010.030,010000000.01AMERICANA2,65%
RANIF100CALLR$ 9,7686,51% OTM 4 d.u.0,010.030,010000000.01AMERICANA2,41%
RANIF105CALLR$ 10,26116,04% OTM 4 d.u.0,020.040,020000000.02AMERICANA3,24%
RANIF110CALLR$ 10,76118,46% OTM 4 d.u.0,010.020,010000000.01AMERICANA1,65%
RANIG700CALLR$ 5,96291,91% ITM 24 d.u.3,520.783,52000001,941.58AMERICANA45,07%
RANIS700PUTR$ 5,9648,92% OTM 24 d.u.0,01-0.020,0100,0100,02000.01EUROPÉIA3,05%
RANIS676PUTR$ 6,7634,95% OTM 24 d.u.0,02-0.050,0200,1300,25000.02EUROPÉIA6,61%
RANIG716CALLR$ 7,1634,60% ITM 24 d.u.0,890.860,89000000,740.15AMERICANA83,73%
RANIG776CALLR$ 7,7633,26% ATM 24 d.u.0,450.640,45000000,140.31AMERICANA59,62%
RANIS776PUTR$ 7,767,95% ATM 24 d.u.0,01-0.110,0100,200,010,39000.01EUROPÉIA11,11%
RANIG796CALLR$ 7,9622,73% ATM 24 d.u.0,240.540,2400,020,040000.24AMERICANA51,34%
RANIS796PUTR$ 7,9627,69% ATM 24 d.u.0,25-0.460,25000000,060.19EUROPÉIA49,46%
RANIG816CALLR$ 8,1618,18% ATM 24 d.u.0,110.370,110000000.11AMERICANA35,03%
RANIG836CALLR$ 8,3622,62% OTM 24 d.u.0,090.270,0900,0900,17000.09AMERICANA25,20%
RANIS858PUTR$ 8,5621,85% ITM 24 d.u.0,60-0.830,60000000,660EUROPÉIA85,09%
RANIG896CALLR$ 8,9621,55% OTM 24 d.u.0,010.050,010000000.01AMERICANA4,09%
RANIT750PUTR$ 6,4234,70% OTM 49 d.u.0,03-0.060,0300,040,010,07000.03EUROPÉIA7,43%
RANIT752PUTR$ 7,5222,63% OTM 49 d.u.0,10-0.210,100000000.1EUROPÉIA24,28%
RANIT772PUTR$ 7,7224,61% ATM 49 d.u.0,18-0.310,180000000.18EUROPÉIA34,79%
RANIH802CALLR$ 8,0225,94% ATM 49 d.u.0,400.560,400000000.4AMERICANA51,28%
RANIH812CALLR$ 8,1236,60% ATM 49 d.u.0,500.530,500000000.5EUROPÉIA46,25%
RANIT822PUTR$ 8,2220,65% ATM 49 d.u.0,35-0.540,35000000,320.03EUROPÉIA58,08%
RANIH882CALLR$ 8,8222,60% OTM 49 d.u.0,090.210,090000000.09AMERICANA18,37%
RANIU70PUTR$ 5,9642,45% OTM 68 d.u.0,05-0.060,0500,0400,07000.05EUROPÉIA9,23%
RANIJ70CALLR$ 5,96110,78% ITM 87 d.u.3,040.83,04000001,941.1AMERICANA57,00%
RANIV70PUTR$ 5,9631,71% OTM 87 d.u.0,02-0.030,0200,0400,08000.02EUROPÉIA4,85%
RANIK70CALLR$ 5,9699,99% ITM 110 d.u.3,100.83,10000001,941.16AMERICANA57,23%
RANIW70PUTR$ 5,9631,47% OTM 110 d.u.0,03-0.040,0300,010,010000.03EUROPÉIA6,37%