Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 9,56

    0,24 arrow +2,575%

    • R$ 9,68

      Máxima

    • R$ 9,30

      Mínima

    • 3.578.500,00

      Volume

    • 19/03/25, 17:57:37

      Último Negócio

    • R$ 9,36

      Abertura

    • R$ 34,23

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 21,70%

      IV (1a)

    • 31,38%

      EWMA (1a)

    • 1,26

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTD105CALLR$ 10,3233,35% OTM 21 d.u.0,140.260,1427,273%0,2000,392.866,0000.14AMERICANA23,27%
RAPTC980CALLR$ 9,6262,86% ATM 2 d.u.0,190.470,1946,154%0,1400,291.900,0000.19AMERICANA45,17%
RAPTB899CALLR$ 9,0036,58% ITM 483 d.u.3,220.813,224,207%1,8903,77322,000,562.66AMERICANA63,98%
RAPTO110PUTR$ 10,8297,31% ITM 2 d.u.1,28-0.921,280000128,001,260.02EUROPÉIA92,78%
RAPTC100CALLR$ 9,8248,19% ATM 2 d.u.0,070.280,0775,00%00085,0000.07AMERICANA26,68%
RAPTP902PUTR$ 9,0234,14% OTM 21 d.u.0,13-0.230,13-23,529%00065,0000.13EUROPÉIA25,77%
RAPTD102CALLR$ 10,0726,59% OTM 21 d.u.0,140.310,14-6,667%00045,0000.14EUROPÉIA28,29%
RAPTP942PUTR$ 9,4234,84% ATM 21 d.u.0,27-0.380,27000027,0000.27EUROPÉIA41,91%
RAPTL149CALLR$ 14,2830,47% OTM 193 d.u.0,190.160,19-44,118%0,250,090,4019,0000.19AMERICANA10,30%
RAPTO842PUTR$ 8,42117,37% OTM 2 d.u.0,05-0.10,050000000.05EUROPÉIA12,06%
RAPTO862PUTR$ 8,6287,89% OTM 2 d.u.0,03-0.080,0300,010,010000.03EUROPÉIA9,75%
RAPTO902PUTR$ 9,0273,22% OTM 2 d.u.0,06-0.170,060000000.06EUROPÉIA19,09%
RAPTC960CALLR$ 9,4239,11% ATM 2 d.u.0,220.680,22000000,140.08AMERICANA66,84%
RAPTO960PUTR$ 9,4294,74% ATM 2 d.u.0,25-0.410,250000000.25EUROPÉIA44,24%
RAPTC970CALLR$ 9,5233,45% ATM 2 d.u.0,140.580,14000000,040.1EUROPÉIA56,37%
RAPTC990CALLR$ 9,7228,36% ATM 2 d.u.0,040.270,040000000.04EUROPÉIA26,48%
RAPTO990PUTR$ 9,72167,16% ATM 2 d.u.0,65-0.510,65000000,160.49EUROPÉIA57,10%
RAPTC102CALLR$ 10,0751,37% OTM 2 d.u.0,030.140,0300,1000,20000.03EUROPÉIA12,80%
RAPTC105CALLR$ 10,3252,02% OTM 2 d.u.0,010.050,010000000.01AMERICANA4,93%
RAPTO105PUTR$ 10,32157,94% ITM 2 d.u.1,01-0.681,01000000,760.25EUROPÉIA72,80%
RAPTC107CALLR$ 10,5782,48% OTM 2 d.u.0,030.090,0300,0300,05000.03EUROPÉIA8,23%
RAPTO107PUTR$ 10,57241,10% ITM 2 d.u.1,45-0.641,45000001,010.44EUROPÉIA71,57%
RAPTO122PUTR$ 12,07225,69% ITM 2 d.u.2,63-0.852,63000002,510.12EUROPÉIA89,52%
RAPTC127CALLR$ 12,57250,18% OTM 2 d.u.0,130.130,1300,0700,13000.13EUROPÉIA9,10%
RAPTP842PUTR$ 8,4247,37% OTM 21 d.u.0,10-0.140,100000000.1EUROPÉIA17,37%
RAPTD922CALLR$ 9,2224,58% ATM 21 d.u.0,540.760,54000000,340.2AMERICANA73,49%
RAPTP922PUTR$ 9,2237,40% ATM 21 d.u.0,22-0.310,220000000.22EUROPÉIA35,13%
RAPTD972CALLR$ 9,7223,25% ATM 21 d.u.0,230.480,2300,040,080000.23EUROPÉIA45,25%
RAPTP972PUTR$ 9,7258,21% ATM 21 d.u.0,67-0.480,67000000,160.51EUROPÉIA54,71%
RAPTP102PUTR$ 10,0769,78% ITM 21 d.u.1,00-0.541,00000000,510.49EUROPÉIA61,98%
RAPTD107CALLR$ 10,5770,49% OTM 21 d.u.0,440.370,440000000.44EUROPÉIA29,39%
RAPTP107PUTR$ 10,5770,86% ITM 21 d.u.1,34-0.631,34000001,010.33EUROPÉIA70,55%
RAPTD115CALLR$ 11,32199,63% OTM 21 d.u.1,620.511,620000001.62AMERICANA28,69%
RAPTP115PUTR$ 11,3253,00% ITM 21 d.u.1,762-0.830,06000001,760EUROPÉIA86,65%
RAPTD120CALLR$ 11,82167,21% OTM 21 d.u.1,130.431,130000001.13AMERICANA25,51%
RAPTD122CALLR$ 12,07126,21% OTM 21 d.u.0,640.330,640000000.64EUROPÉIA21,41%
RAPTD125CALLR$ 12,3281,76% OTM 21 d.u.0,200.180,200000000.2AMERICANA12,57%
RAPTP125PUTR$ 12,3266,76% ITM 21 d.u.2,73-0.882,73000002,760EUROPÉIA91,25%
RAPTD130CALLR$ 12,8259,69% OTM 21 d.u.0,040.060,040000000.04AMERICANA4,22%
RAPTQ712PUTR$ 7,1263,41% OTM 39 d.u.0,10-0.080,100000000.1EUROPÉIA12,77%
RAPTE102CALLR$ 10,0740,21% OTM 39 d.u.0,470.450,470000000.47EUROPÉIA38,96%
RAPTE107CALLR$ 10,5753,86% OTM 39 d.u.0,500.390,500000000.5EUROPÉIA31,38%
RAPTQ107PUTR$ 10,579,31% ITM 39 d.u.0,801-0.990,64000001,010EUROPÉIA98,65%
RAPTE122CALLR$ 12,0738,80% OTM 39 d.u.0,060.090,060000000.06EUROPÉIA7,05%
RAPTQ122PUTR$ 12,0718,36% ITM 39 d.u.2,27-12,25000002,510EUROPÉIA99,86%
RAPTE125CALLR$ 12,3252,19% OTM 39 d.u.0,140.150,140000000.14AMERICANA10,75%
RAPTQ133PUTR$ 13,3239,84% ITM 39 d.u.3,51-0.973,51000003,760EUROPÉIA98,06%
RAPTF102CALLR$ 10,0732,20% OTM 63 d.u.0,530.480,530000000.53EUROPÉIA42,02%
RAPTR102PUTR$ 10,0757,50% ITM 63 d.u.1,20-0.471,20000000,510.69EUROPÉIA58,37%
RAPTF105CALLR$ 10,327,32% OTM 63 d.u.0,020.120,020000000.02AMERICANA11,12%