Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 22:45:06

Search Icon
INÍCIO/RANI3

RANI3 IRANI ON

    • R$ 8,22

    0,09 arrow +1,107%

    • R$ 8,22

      Máxima

    • R$ 8,07

      Mínima

    • 684.600,00

      Volume

    • 15/09/25, 20:31:36

      Último Negócio

    • R$ 8,17

      Abertura

    • R$ 5,58

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 24,75%

      IV (1a)

    • 24,73%

      EWMA (1a)

    • 0,96

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RANIJ832CALLR$ 8,3217,67% ATM 24 d.u.0,180.510,18-5,263%0,200,140,251.786,0000.18AMERICANA49,12%
RANII843CALLR$ 8,3217,86% ATM 4 d.u.0,040.330,04-20,00%0,010,0101.072,0000.04AMERICANA32,39%
RANIJ803CALLR$ 7,9214,18% ATM 24 d.u.0,420.880,42-28,814%0,400,150,65326,000,300.12AMERICANA86,67%
RANIV832PUTR$ 8,3222,85% ATM 24 d.u.0,23-0.480,234,545%000230,000,100.13EUROPÉIA51,24%
RANIV823PUTR$ 8,1228,92% ATM 24 d.u.0,20-0.370,2017,647%0,1500,30116,0000.2EUROPÉIA40,86%
RANIW812PUTR$ 8,1224,73% ATM 49 d.u.0,22-0.350,2200,1300,2566,0000.22EUROPÉIA38,61%
RANIJ823CALLR$ 8,1218,30% ATM 24 d.u.0,300.680,30-6,25%0,080,16030,000,100.2AMERICANA65,82%
RANIU843PUTR$ 8,3242,26% ATM 4 d.u.0,22-0.560,22-4,348%0,5001,0022,000,100.12EUROPÉIA58,51%
RANIU763PUTR$ 7,5244,82% OTM 4 d.u.0,01-0.050,01-50,00%0009,0000.01EUROPÉIA5,65%
RANIU823PUTR$ 8,1231,72% ATM 4 d.u.0,08-0.350,0814,286%0008,0000.08EUROPÉIA36,77%
RANIV763PUTR$ 7,5228,01% OTM 24 d.u.0,04-0.110,04-20,00%0,0300,058,0000.04EUROPÉIA12,93%
RANIU700PUTR$ 6,32133,73% OTM 4 d.u.0,03-0.050,0300,0900,18000.03EUROPÉIA6,84%
RANIU683PUTR$ 6,7299,08% OTM 4 d.u.0,02-0.050,0200,0100,02000.02EUROPÉIA5,84%
RANII703CALLR$ 6,92112,17% ITM 4 d.u.1,370.91,37000001,300.07AMERICANA87,74%
RANIU703PUTR$ 6,9287,32% OTM 4 d.u.0,02-0.050,0200,0900,18000.02EUROPÉIA6,32%
RANII723CALLR$ 7,12112,48% ITM 4 d.u.1,200.861,2000,160,31001,100.1AMERICANA83,08%
RANIU723PUTR$ 7,1265,74% OTM 4 d.u.0,01-0.040,0100,0500,10000.01EUROPÉIA4,29%
RANIU733PUTR$ 7,2269,89% OTM 4 d.u.0,02-0.060,020000000.02EUROPÉIA7,32%
RANII743CALLR$ 7,32130,05% ITM 4 d.u.1,090.791,09000000,900.19AMERICANA73,84%
RANIU743PUTR$ 7,3255,28% OTM 4 d.u.0,01-0.040,0100,1500,30000.01EUROPÉIA4,85%
RANII763CALLR$ 7,5241,88% ITM 4 d.u.0,7230.960,63000000,700AMERICANA95,54%
RANIU773PUTR$ 7,6252,13% OTM 4 d.u.0,03-0.110,030000000.03EUROPÉIA12,45%
RANIU783PUTR$ 7,7245,77% OTM 4 d.u.0,03-0.120,030000000.03EUROPÉIA13,67%
RANIU803PUTR$ 7,9236,32% ATM 4 d.u.0,04-0.190,040000000.04EUROPÉIA20,19%
RANIV700PUTR$ 6,3263,26% OTM 24 d.u.0,05-0.070,0500,0300,05000.05EUROPÉIA9,47%
RANIV723PUTR$ 7,1238,52% OTM 24 d.u.0,04-0.090,0400,0200,03000.04EUROPÉIA10,51%
RANIV722PUTR$ 7,2238,20% OTM 24 d.u.0,05-0.10,0500,0300,05000.05EUROPÉIA12,58%
RANIV743PUTR$ 7,3237,49% OTM 24 d.u.0,06-0.120,0600,0200,04000.06EUROPÉIA14,65%
RANIJ783CALLR$ 7,7229,82% ITM 24 d.u.0,680.810,68000000,500.18AMERICANA77,95%
RANIV783PUTR$ 7,7226,06% OTM 24 d.u.0,06-0.160,0600,130,010,25000.06EUROPÉIA18,57%
RANIV782PUTR$ 7,8225,99% OTM 24 d.u.0,08-0.210,0800,080,060,10000.08EUROPÉIA23,07%
RANIV803PUTR$ 7,9217,17% ATM 24 d.u.0,04-0.170,0400,010,010000.04EUROPÉIA18,18%
RANIW700PUTR$ 6,3249,98% OTM 49 d.u.0,07-0.080,070000000.07EUROPÉIA11,56%
RANIW732PUTR$ 7,3225,01% OTM 49 d.u.0,04-0.090,040000000.04EUROPÉIA11,01%
RANIW772PUTR$ 7,7227,48% OTM 49 d.u.0,13-0.220,1300,0900,18000.13EUROPÉIA25,27%
RANIK812CALLR$ 8,1224,53% ATM 49 d.u.0,520.660,5200,010,01000,100.42AMERICANA61,52%
RANIK832CALLR$ 8,3231,64% ATM 49 d.u.0,510.570,510000000.51AMERICANA50,99%
RANIW832PUTR$ 8,3218,13% ATM 49 d.u.0,21-0.420,21000000,100.11EUROPÉIA45,03%
RANIL773CALLR$ 7,0127,73% ITM 69 d.u.1,500.921,5000,8801,7501,210.29AMERICANA89,80%
RANIX773PUTR$ 7,0129,97% OTM 69 d.u.0,06-0.090,0600,0500,09000.06EUROPÉIA12,22%
RANIL11CALLR$ 10,4626,72% OTM 69 d.u.0,040.080,0400,040,020,06000.04EUROPÉIA6,19%
RANIX150PUTR$ 14,96120,88% ITM 69 d.u.6,90-0.726,90000006,740.16EUROPÉIA88,62%
RANIM700PUTR$ 6,3239,84% OTM 85 d.u.0,07-0.070,0700,0500,10000.07EUROPÉIA11,32%
RANIO700PUTR$ 6,3245,94% OTM 130 d.u.0,19-0.120,190000000.19EUROPÉIA20,19%
RANIS700PUTR$ 6,3239,32% OTM 211 d.u.0,19-0.110,1900,1000,19000.19EUROPÉIA19,67%
RANIT750PUTR$ 6,7821,31% OTM 236 d.u.0,04-0.050,0400,020,040000.04EUROPÉIA7,76%
RANIK120CALLR$ 11,3227,25% OTM 297 d.u.0,470.340,4700,4700,94000.47AMERICANA23,83%
RANIK130CALLR$ 12,3223,40% OTM 297 d.u.0,200.190,200000000.2AMERICANA13,20%
RANIX130PUTR$ 12,32129,45% ITM 318 d.u.6,15-0.296,15000004,102.05EUROPÉIA81,40%
RANIA120CALLR$ 11,3237,00% OTM 334 d.u.0,930.450,9300,010,010000.93AMERICANA28,78%