Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 22/09/25, 22:45:05

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 6,45

    -0,26 arrow -3,881%

    • R$ 6,68

      Máxima

    • R$ 6,41

      Mínima

    • 3.475.400,00

      Volume

    • 22/09/25, 20:55:35

      Último Negócio

    • R$ 6,68

      Abertura

    • R$ 22,53

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 33,86%

      IV (1a)

    • 36,67%

      EWMA (1a)

    • 1,28

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTL833CALLR$ 8,3353,81% OTM 63 d.u.0,220.240,220000160.820,0000.22AMERICANA16,74%
RAPTX663PUTR$ 6,6310,55% ATM 63 d.u.0,12-0.450,12000096.230,000,180EUROPÉIA47,29%
RAPTJ635CALLR$ 6,3538,75% ATM 18 d.u.0,350.610,35-37,50%0,2000,3912.004,000,100.25AMERICANA57,49%
RAPTV675PUTR$ 6,7525,18% ATM 18 d.u.0,32-0.690,3245,455%0,2500,507.274,000,300.02EUROPÉIA71,61%
RAPTV635PUTR$ 6,3532,45% ATM 18 d.u.0,15-0.370,15114,286%0,1000,196.183,0000.15EUROPÉIA40,36%
RAPTJ675CALLR$ 6,7534,33% ATM 18 d.u.0,140.360,14-54,839%0005.993,0000.14AMERICANA32,99%
RAPTP900PUTR$ 8,9510,15% ITM 143 d.u.1,864-11,8500001.850,002,500EUROPÉIA99,96%
RAPTN899PUTR$ 8,9524,69% ITM 353 d.u.1,41-0.641,4101,000,012,001.410,002,500EUROPÉIA74,02%
RAPTK655CALLR$ 6,5537,59% ATM 43 d.u.0,420.550,42-31,148%000864,0000.42AMERICANA48,65%
RAPTW655PUTR$ 6,5531,31% ATM 43 d.u.0,31-0.450,3193,75%000672,000,100.21EUROPÉIA50,48%
RAPTJ655CALLR$ 6,5537,60% ATM 18 d.u.0,240.50,24-40,00%000639,0000.24AMERICANA45,58%
RAPTV655PUTR$ 6,5530,41% ATM 18 d.u.0,23-0.510,2376,923%0,1500,30560,000,100.13EUROPÉIA54,61%
RAPTV695PUTR$ 6,9523,98% ITM 18 d.u.0,47-0.840,4751,613%000436,000,500EUROPÉIA85,36%
RAPTV600PUTR$ 6,0532,50% OTM 18 d.u.0,06-0.190,0600,120,030,20270,0000.06EUROPÉIA21,17%
RAPTB899CALLR$ 8,9537,82% OTM 353 d.u.0,790.460,79-17,708%0,540,011,06241,0000.79AMERICANA29,16%
RAPTJ695CALLR$ 6,9531,46% OTM 18 d.u.0,070.230,07-63,158%0,2600,52162,0000.07AMERICANA20,62%
RAPTL100CALLR$ 9,7340,94% OTM 63 d.u.0,020.040,02-50,00%0,200,020,37100,0000.02AMERICANA2,55%
RAPTV715PUTR$ 7,1520,19% ITM 18 d.u.0,64-0.960,64100,00%00064,000,700EUROPÉIA96,12%
RAPTL733CALLR$ 7,3346,03% OTM 63 d.u.0,350.380,35000064,0000.35AMERICANA29,82%
RAPTX653PUTR$ 6,5325,96% ATM 63 d.u.0,27-0.410,2700,1800,3554,000,080.19EUROPÉIA46,39%
RAPTW595PUTR$ 5,9530,50% OTM 43 d.u.0,09-0.190,0900,1000,2036,0000.09EUROPÉIA22,56%
RAPTJ755CALLR$ 7,5543,88% OTM 18 d.u.0,040.110,0400,0100,0220,0000.04AMERICANA9,30%
RAPTV615PUTR$ 6,1525,87% ATM 18 d.u.0,05-0.20,0566,667%0,0900,1815,0000.05EUROPÉIA21,52%
RAPTJ735CALLR$ 7,3527,30% OTM 18 d.u.0,010.050,01-80,00%0,020,010,032,0000.01AMERICANA4,46%
RAPTJ775CALLR$ 7,7541,79% OTM 18 d.u.0,020.070,02100,00%0002,0000.02AMERICANA5,30%
RAPTJ715CALLR$ 7,1522,31% OTM 18 d.u.0,010.060,01-90,909%0,030,010,061,0000.01AMERICANA5,46%
RAPTJ615CALLR$ 6,1596,90% ATM 18 d.u.0,840.640,84000000,300.54AMERICANA53,60%
RAPTJ795CALLR$ 7,9565,84% OTM 18 d.u.0,080.150,080000000.08AMERICANA11,06%
RAPTJ815CALLR$ 8,1562,59% OTM 18 d.u.0,050.10,050000000.05AMERICANA7,68%
RAPTV835PUTR$ 8,35215,77% ITM 18 d.u.2,73-0.561,4200,090,18001,900EUROPÉIA76,42%
RAPTV935PUTR$ 9,3567,69% ITM 18 d.u.2,825-0.972,37000002,900EUROPÉIA98,18%
RAPTV955PUTR$ 9,55132,14% ITM 18 d.u.3,205-0.822,56000003,100EUROPÉIA89,65%
RAPTV995PUTR$ 9,95144,47% ITM 18 d.u.3,617-0.822,96000003,500EUROPÉIA90,18%
RAPTV108PUTR$ 10,8012,27% ITM 18 d.u.4,25-13,80000004,350EUROPÉIA100,00%
RAPTV113PUTR$ 11,30100,27% ITM 18 d.u.4,762-0.974,34000004,850EUROPÉIA98,58%
RAPTV118PUTR$ 11,80336,50% ITM 18 d.u.6,367-0.584,85000005,350EUROPÉIA86,67%
RAPTJ123CALLR$ 12,30162,46% OTM 18 d.u.0,120.110,120000000.12AMERICANA4,62%
RAPTV128PUTR$ 12,80170,40% ITM 18 d.u.6,354-0.95,77000006,350EUROPÉIA95,66%
RAPTV133PUTR$ 13,30339,52% ITM 18 d.u.7,695-0.635,89000006,850EUROPÉIA89,27%
RAPTV138PUTR$ 13,80103,50% ITM 18 d.u.7,225-16,75000007,350EUROPÉIA99,78%
RAPTV143PUTR$ 14,30176,28% ITM 18 d.u.7,805-0.927,25000007,850EUROPÉIA97,17%
RAPTV148PUTR$ 14,80266,46% ITM 18 d.u.8,623-0.797,92000008,350EUROPÉIA93,44%
RAPTK535CALLR$ 5,35106,96% ITM 43 d.u.1,740.761,74000001,100.64AMERICANA59,97%
RAPTW575PUTR$ 5,7527,95% OTM 43 d.u.0,04-0.110,040000000.04EUROPÉIA12,93%
RAPTK675CALLR$ 6,7553,37% ATM 43 d.u.0,500.50,500000000.5AMERICANA41,46%
RAPTW675PUTR$ 6,7512,11% ATM 43 d.u.0,22-0.670,22000000,300EUROPÉIA68,81%
RAPTW715PUTR$ 7,1518,28% ITM 43 d.u.0,58-0.850,58000000,700EUROPÉIA86,62%
RAPTK735CALLR$ 7,3547,23% OTM 43 d.u.0,240.320,240000000.24AMERICANA25,68%
RAPTK115CALLR$ 11,5585,13% OTM 43 d.u.0,070.080,070000000.07EUROPÉIA3,84%
RAPTX683PUTR$ 6,8311,14% ITM 63 d.u.0,24-0.660,24000000,380EUROPÉIA68,16%