Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 6,21

    -0,59 arrow -8,676%

    • R$ 6,79

      Máxima

    • R$ 6,17

      Mínima

    • 8.421.300,00

      Volume

    • 05/12/25, 18:07:42

      Último Negócio

    • R$ 6,79

      Abertura

    • R$ 54,02

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 65,16%

      IV (1a)

    • 35,90%

      EWMA (1a)

    • 1,40

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTX613PUTR$ 6,1332,64% ATM 10 d.u.0,11-0.380,11450,00%0004.871,0000.11EUROPÉIA40,27%
RAPTX100PUTR$ 9,7319,12% ITM 10 d.u.3,47-13,250,619%0,100,2003.250,003,520EUROPÉIA100,00%
RAPTL633CALLR$ 6,3378,99% ATM 10 d.u.0,350.50,35-35,185%0,300,010,582.230,0000.35AMERICANA43,35%
RAPTL673CALLR$ 6,7340,75% OTM 10 d.u.0,050.190,05-80,00%0,110,010,211.543,0000.05AMERICANA16,66%
RAPTM675PUTR$ 6,7511,62% ITM 26 d.u.0,453-0.970,3865,217%0,190,3801.368,000,540EUROPÉIA97,08%
RAPTX633PUTR$ 6,3334,77% ATM 10 d.u.0,22-0.570,22266,667%0001.276,000,120.1EUROPÉIA59,35%
RAPTA635CALLR$ 6,3539,68% ATM 26 d.u.0,290.50,2900001.163,0000.29AMERICANA44,69%
RAPTA625CALLR$ 6,2540,12% ATM 26 d.u.0,340.550,34-44,262%0001.020,0000.34EUROPÉIA49,59%
RAPTL593CALLR$ 5,9357,73% ATM 10 d.u.0,460.690,46-36,111%0,160,310920,000,280.18AMERICANA65,12%
RAPTL683CALLR$ 6,8376,67% OTM 10 d.u.0,170.30,170000850,0000.17EUROPÉIA25,28%
RAPTL653CALLR$ 6,5366,18% ATM 10 d.u.0,210.390,21-25,00%0,0700,14420,0000.21AMERICANA34,17%
RAPTL613CALLR$ 6,1351,20% ATM 10 d.u.0,310.590,31-53,03%0,2100,42325,000,080.23AMERICANA55,04%
RAPTX593PUTR$ 5,9323,65% ATM 10 d.u.0,02-0.130,0200,130,020,24200,0000.02EUROPÉIA14,34%
RAPTL663CALLR$ 6,6341,01% OTM 10 d.u.0,070.240,07-68,182%000154,0000.07EUROPÉIA21,81%
RAPTM715PUTR$ 7,1532,05% ITM 26 d.u.0,88-0.880,8812,821%00088,000,940EUROPÉIA90,15%
RAPTA615CALLR$ 6,1563,14% ATM 26 d.u.0,570.590,5739,024%00057,000,060.51AMERICANA50,50%
RAPTA675CALLR$ 6,7538,27% OTM 26 d.u.0,140.310,14-62,162%00056,0000.14AMERICANA26,41%
RAPTB899CALLR$ 8,9537,90% OTM 300 d.u.0,550.380,55-6,78%0,660,430,8855,0000.55AMERICANA23,69%
RAPTA655CALLR$ 6,5545,96% OTM 26 d.u.0,260.420,26-45,833%0,500,100,9052,0000.26AMERICANA36,54%
RAPTA715CALLR$ 7,1537,66% OTM 26 d.u.0,060.160,06-66,667%00035,0000.06AMERICANA13,24%
RAPTM635PUTR$ 6,3521,38% ATM 26 d.u.0,20-0.540,20000020,000,140.06EUROPÉIA56,50%
RAPTL643CALLR$ 6,4348,34% ATM 10 d.u.0,160.40,16-60,00%0,160,020,3016,0000.16EUROPÉIA36,09%
RAPTM595PUTR$ 5,9521,69% ATM 26 d.u.0,05-0.20,0525,00%00010,0000.05EUROPÉIA22,02%
RAPTM625PUTR$ 6,2515,18% ATM 26 d.u.0,10-0.430,10-28,571%00010,000,040.06EUROPÉIA45,26%
RAPTA755CALLR$ 7,5539,73% OTM 26 d.u.0,030.090,03-62,50%0003,0000.03AMERICANA6,81%
RAPTX523PUTR$ 5,2351,47% OTM 10 d.u.0,01-0.040,0100,0500,092,0000.01EUROPÉIA4,70%
RAPTX473PUTR$ 4,7385,55% OTM 10 d.u.0,02-0.040,020000000.02EUROPÉIA6,15%
RAPTX500PUTR$ 4,9382,09% OTM 10 d.u.0,03-0.060,030000000.03EUROPÉIA8,67%
RAPTX520PUTR$ 5,1371,02% OTM 10 d.u.0,03-0.070,030000000.03EUROPÉIA9,40%
RAPTX540PUTR$ 5,3354,38% OTM 10 d.u.0,02-0.070,020000000.02EUROPÉIA8,01%
RAPTL543CALLR$ 5,4381,63% ITM 10 d.u.0,910.830,91000000,780.13EUROPÉIA78,11%
RAPTX543PUTR$ 5,4342,33% OTM 10 d.u.0,01-0.050,010000000.01EUROPÉIA5,36%
RAPTL560CALLR$ 5,53160,46% ITM 10 d.u.1,150.71,15000000,680.47AMERICANA58,67%
RAPTX560PUTR$ 5,5344,26% OTM 10 d.u.0,02-0.080,020000000.02EUROPÉIA9,18%
RAPTX573PUTR$ 5,7328,68% OTM 10 d.u.0,01-0.060,010000000.01EUROPÉIA7,08%
RAPTX583PUTR$ 5,8336,26% OTM 10 d.u.0,04-0.160,0400,1100,22000.04EUROPÉIA18,16%
RAPTX683PUTR$ 6,8386,89% ITM 10 d.u.0,80-0.670,80000000,620.18EUROPÉIA72,79%
RAPTL693CALLR$ 6,9367,53% OTM 10 d.u.0,110.240,1100,1300,25000.11AMERICANA19,92%
RAPTL713CALLR$ 7,1365,68% OTM 10 d.u.0,070.170,070000000.07AMERICANA13,96%
RAPTL723CALLR$ 7,2349,65% OTM 10 d.u.0,020.080,020000000.02EUROPÉIA6,24%
RAPTL733CALLR$ 7,3358,45% OTM 10 d.u.0,030.090,0300,2000,40000.03AMERICANA7,52%
RAPTL753CALLR$ 7,5352,19% OTM 10 d.u.0,010.040,010000000.01AMERICANA3,17%
RAPTX753PUTR$ 7,53134,26% ITM 10 d.u.1,54-0.711,54000001,320.22EUROPÉIA79,82%
RAPTL833CALLR$ 8,3373,96% OTM 10 d.u.0,010.030,0100,0200,04000.01AMERICANA2,11%
RAPTX853PUTR$ 8,53177,64% ITM 10 d.u.2,54-0.762,5401,2202,4402,320.22EUROPÉIA85,53%
RAPTX923PUTR$ 9,23238,63% ITM 10 d.u.3,38-0.723,38000003,020.36EUROPÉIA85,55%
RAPTL100CALLR$ 9,73105,28% OTM 10 d.u.0,010.020,0100,0100,02000.01AMERICANA1,32%
RAPTX122PUTR$ 12,23274,03% ITM 10 d.u.6,20-0.836,20000006,020.18EUROPÉIA93,38%
RAPTL149CALLR$ 14,23175,47% OTM 10 d.u.0,010.010,0100,0100,01000.01AMERICANA0,57%
RAPTX144PUTR$ 14,4880,14% ITM 10 d.u.8,196-17,03000008,270EUROPÉIA100,00%