Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 8,75

    -0,17 arrow -1,942%

    • R$ 9,03

      Máxima

    • R$ 8,63

      Mínima

    • 3.468.800,00

      Volume

    • 02/05/25, 18:25:07

      Último Negócio

    • R$ 8,92

      Abertura

    • R$ 30,41

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 39,21%

      IV (1a)

    • 31,74%

      EWMA (1a)

    • 1,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTQ832PUTR$ 8,2734,03% OTM 9 d.u.0,05-0.160,05000020,0000.05EUROPÉIA17,95%
RAPTQ712PUTR$ 7,0780,17% OTM 9 d.u.0,04-0.070,040000000.04EUROPÉIA8,66%
RAPTQ782PUTR$ 7,7751,87% OTM 9 d.u.0,04-0.10,040000000.04EUROPÉIA11,31%
RAPTE832CALLR$ 8,2731,93% ITM 9 d.u.0,560.850,56000000,480.08EUROPÉIA83,69%
RAPTE842CALLR$ 8,3722,15% ATM 9 d.u.0,440.880,4400,130,25000,380.06AMERICANA87,51%
RAPTQ842PUTR$ 8,3729,59% ATM 9 d.u.0,05-0.180,0500,150,030,26000.05EUROPÉIA19,79%
RAPTE902CALLR$ 8,9787,87% ATM 9 d.u.0,500.480,500000000.5AMERICANA41,89%
RAPTQ902PUTR$ 8,9741,16% ATM 9 d.u.0,373-0.590,1500,1500,3000,220EUROPÉIA61,73%
RAPTE922CALLR$ 9,1773,68% ATM 9 d.u.0,330.410,3300,1900,38000.33AMERICANA35,46%
RAPTQ922PUTR$ 9,1738,38% ATM 9 d.u.0,49-0.710,4900,060,12000,420.07EUROPÉIA73,19%
RAPTE942CALLR$ 9,3769,56% OTM 9 d.u.0,240.340,2400,010,020000.24AMERICANA29,08%
RAPTQ942PUTR$ 9,3728,22% ITM 9 d.u.0,604-0.880,41000000,620EUROPÉIA88,94%
RAPTE972CALLR$ 9,6749,76% OTM 9 d.u.0,070.170,070000000.07EUROPÉIA14,44%
RAPTQ972PUTR$ 9,67149,89% ITM 9 d.u.1,53-0.581,53000000,920.61EUROPÉIA68,37%
RAPTE102CALLR$ 10,0261,33% OTM 9 d.u.0,070.140,070000000.07EUROPÉIA11,76%
RAPTQ102PUTR$ 10,023,78% ITM 9 d.u.1,224-11,15000001,270EUROPÉIA100,00%
RAPTQ105PUTR$ 10,2798,38% ITM 9 d.u.1,67-0.771,67000001,520.15EUROPÉIA82,37%
RAPTE107CALLR$ 10,5261,79% OTM 9 d.u.0,030.070,030000000.03EUROPÉIA5,52%
RAPTQ107PUTR$ 10,5278,76% ITM 9 d.u.1,80-0.871,80000001,770.03EUROPÉIA89,99%
RAPTE122CALLR$ 12,02109,44% OTM 9 d.u.0,060.080,060000000.06EUROPÉIA5,30%
RAPTQ122PUTR$ 12,02149,86% ITM 9 d.u.3,41-0.833,41000003,270.14EUROPÉIA89,37%
RAPTE125CALLR$ 12,27141,54% OTM 9 d.u.0,140.130,140000000.14AMERICANA8,37%
RAPTQ125PUTR$ 12,2790,26% ITM 9 d.u.3,48-0.973,48000003,520EUROPÉIA97,93%
RAPTQ133PUTR$ 13,27118,56% ITM 9 d.u.4,49-0.963,79000004,520EUROPÉIA97,44%
RAPTF862CALLR$ 8,5737,94% ATM 33 d.u.0,650.630,65000000,180.47AMERICANA58,19%
RAPTR862PUTR$ 8,5727,26% ATM 33 d.u.0,20-0.330,2000,1000,20000.2EUROPÉIA36,92%
RAPTR882PUTR$ 8,7720,66% ATM 33 d.u.0,20-0.410,20000000,020.18EUROPÉIA43,65%
RAPTR902PUTR$ 8,9747,77% ATM 33 d.u.0,64-0.480,6400,4500,8900,220.42EUROPÉIA55,24%
RAPTF912CALLR$ 9,0752,63% ATM 33 d.u.0,590.50,590000000.59EUROPÉIA42,29%
RAPTF922CALLR$ 9,1745,52% ATM 33 d.u.0,460.460,4600,030,050000.46AMERICANA39,60%
RAPTF932CALLR$ 9,2741,31% OTM 33 d.u.0,370.420,370000000.37EUROPÉIA36,43%
RAPTR942PUTR$ 9,373,73% ITM 33 d.u.0,462-10,43000000,620EUROPÉIA99,99%
RAPTF972CALLR$ 9,6734,26% OTM 33 d.u.0,170.270,170000000.17EUROPÉIA23,24%
RAPTF982CALLR$ 9,7748,29% OTM 33 d.u.0,300.330,300000000.3AMERICANA26,73%
RAPTF102CALLR$ 10,0244,45% OTM 33 d.u.0,200.260,200000000.2EUROPÉIA20,69%
RAPTR102PUTR$ 10,0244,36% ITM 33 d.u.1,30-0.741,30000001,270.03EUROPÉIA79,35%
RAPTF105CALLR$ 10,2745,07% OTM 33 d.u.0,160.210,160000000.16AMERICANA16,87%
RAPTF110CALLR$ 10,7747,34% OTM 33 d.u.0,110.150,110000000.11AMERICANA11,53%
RAPTR11PUTR$ 11,0245,96% ITM 33 d.u.2,16-0.892,16000002,270EUROPÉIA91,43%
RAPTF122CALLR$ 12,02108,10% OTM 33 d.u.0,500.280,500000000.5EUROPÉIA16,76%
RAPTR122PUTR$ 12,026,49% ITM 33 d.u.3,067-12,36000003,270EUROPÉIA100,00%
RAPTF130CALLR$ 12,7746,48% OTM 33 d.u.0,010.020,010000000.01AMERICANA1,29%
RAPTR130PUTR$ 12,77311,79% ITM 33 d.u.6,659-0.43,35000004,020EUROPÉIA81,17%
RAPTG820CALLR$ 8,15247,10% ITM 53 d.u.4,000.744,00000000,603.4AMERICANA31,57%
RAPTG900CALLR$ 8,95124,99% ATM 53 d.u.1,990.621,990000001.99AMERICANA39,04%
RAPTS900PUTR$ 8,9520,06% ATM 53 d.u.0,30-0.460,30000000,200.1EUROPÉIA49,78%
RAPTS910PUTR$ 9,0529,38% ATM 53 d.u.0,50-0.490,50000000,300.2EUROPÉIA54,56%
RAPTG940CALLR$ 9,3544,84% OTM 53 d.u.0,570.470,570000000.57AMERICANA38,50%
RAPTT900PUTR$ 8,9526,98% ATM 73 d.u.0,44-0.430,44000000,200.24EUROPÉIA48,76%
RAPTI102CALLR$ 10,2030,27% OTM 98 d.u.0,320.330,320000000.32EUROPÉIA26,15%