Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 5,29

    0,10 arrow +1,927%

    • R$ 5,36

      Máxima

    • R$ 5,24

      Mínima

    • 3.615.500,00

      Volume

    • 30/04/26, 18:33:44

      Último Negócio

    • R$ 5,25

      Abertura

    • R$ 19,19

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 43,17%

      IV (1a)

    • 40,65%

      EWMA (1a)

    • 1,38

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTE500CALLR$ 5,1549,84% ATM 10 d.u.0,300.640,3011,111%0008.030,000,140.16AMERICANA60,74%
RAPTR535PUTR$ 5,3543,56% ATM 34 d.u.0,32-0.450,3200003.180,000,060.26EUROPÉIA51,63%
RAPTQ545PUTR$ 5,4543,87% ATM 10 d.u.0,26-0.590,2600,2500,502.910,000,160.1EUROPÉIA62,77%
RAPTQ500PUTR$ 5,1541,21% ATM 10 d.u.0,10-0.330,10-41,176%0,110,060,161.340,0000.1EUROPÉIA36,37%
RAPTB899CALLR$ 8,9543,62% OTM 202 d.u.0,180.190,1820,00%0,210,120,301.080,0000.18AMERICANA10,12%
RAPTE490CALLR$ 4,9557,49% ITM 10 d.u.0,460.750,46-41,026%000920,000,340.12AMERICANA71,50%
RAPTF655CALLR$ 6,5541,07% OTM 34 d.u.0,040.110,04-20,00%000608,0000.04AMERICANA8,45%
RAPTF535CALLR$ 5,3531,48% ATM 34 d.u.0,260.540,260000520,0000.26AMERICANA49,85%
RAPTE615CALLR$ 6,1551,17% OTM 10 d.u.0,020.080,0200,010,010400,0000.02AMERICANA6,97%
RAPTR515PUTR$ 5,1536,95% ATM 34 d.u.0,18-0.350,18-21,739%0,1500,30306,0000.18EUROPÉIA39,78%
RAPTS480PUTR$ 4,8041,81% OTM 54 d.u.0,15-0.230,150000300,0000.15EUROPÉIA29,14%
RAPTQ535PUTR$ 5,3557,76% ATM 10 d.u.0,26-0.50,2600,020,040260,000,060.2EUROPÉIA54,41%
RAPTE535CALLR$ 5,3539,31% ATM 10 d.u.0,150.480,150000225,0000.15AMERICANA45,33%
RAPTE605CALLR$ 6,0546,84% OTM 10 d.u.0,020.090,0200,010,02030,0000.02EUROPÉIA7,63%
RAPTR490PUTR$ 4,9043,79% OTM 34 d.u.0,14-0.250,1400,0900,1828,0000.14EUROPÉIA30,69%
RAPTE635CALLR$ 6,3551,43% OTM 10 d.u.0,010.050,0100,0100,0220,0000.01AMERICANA3,73%
RAPTE575CALLR$ 5,7547,62% OTM 10 d.u.0,060.220,0600,0800,1612,0000.06AMERICANA19,16%
RAPTQ480PUTR$ 4,8550,63% OTM 10 d.u.0,05-0.170,0500,010,0105,0000.05EUROPÉIA19,44%
RAPTQ415PUTR$ 4,1588,69% OTM 10 d.u.0,03-0.070,0300,1500,30000.03EUROPÉIA9,43%
RAPTQ445PUTR$ 4,4562,04% OTM 10 d.u.0,02-0.070,0200,0500,10000.02EUROPÉIA8,39%
RAPTQ455PUTR$ 4,5567,47% OTM 10 d.u.0,04-0.110,040000000.04EUROPÉIA13,73%
RAPTQ465PUTR$ 4,6555,58% OTM 10 d.u.0,03-0.10,0300,010,020000.03EUROPÉIA12,39%
RAPTE470CALLR$ 4,75144,93% ITM 10 d.u.0,900.70,90000000,540.36AMERICANA59,73%
RAPTQ470PUTR$ 4,7557,89% OTM 10 d.u.0,05-0.150,0500,0400,08000.05EUROPÉIA17,86%
RAPTQ490PUTR$ 4,9553,05% OTM 10 d.u.0,08-0.230,080000000.08EUROPÉIA26,61%
RAPTQ50PUTR$ 5,0550,37% ATM 10 d.u.0,10-0.290,100000000.1EUROPÉIA32,13%
RAPTE545CALLR$ 5,4558,88% ATM 10 d.u.0,190.440,190000000.19EUROPÉIA39,41%
RAPTE555CALLR$ 5,5596,88% ATM 10 d.u.0,310.450,3100,160,010,30000.31AMERICANA37,51%
RAPTQ555PUTR$ 5,5567,49% ATM 10 d.u.0,42-0.60,4200,140,28000,260.16EUROPÉIA65,01%
RAPTQ575PUTR$ 5,7537,69% ITM 10 d.u.0,462-0.840,3700,010,02000,460EUROPÉIA85,98%
RAPTE595CALLR$ 5,9583,99% OTM 10 d.u.0,140.280,1400,040,020,06000.14AMERICANA22,50%
RAPTQ595PUTR$ 5,9518,98% ITM 10 d.u.0,63-10,52000000,660EUROPÉIA99,86%
RAPTQ605PUTR$ 6,053,65% ITM 10 d.u.0,729-10,6300,130,25000,760EUROPÉIA100,00%
RAPTE655CALLR$ 6,5558,47% OTM 10 d.u.0,010.040,0100,0100,02000.01AMERICANA3,23%
RAPTQ655PUTR$ 6,5572,08% ITM 10 d.u.1,254-0.920,94000001,260EUROPÉIA93,62%
RAPTE675CALLR$ 6,7565,14% OTM 10 d.u.0,010.040,0100,1200,23000.01AMERICANA2,85%
RAPTQ675PUTR$ 6,7579,28% ITM 10 d.u.1,452-0.921,39000001,460EUROPÉIA94,40%
RAPTE695CALLR$ 6,9581,30% OTM 10 d.u.0,020.060,020000000.02AMERICANA4,14%
RAPTE900CALLR$ 8,95122,84% OTM 10 d.u.0,010.020,0100,0100,01000.01AMERICANA1,22%
RAPTQ123PUTR$ 12,30184,62% ITM 10 d.u.6,958-0.986,58000007,010EUROPÉIA99,31%
RAPTR450PUTR$ 4,5043,33% OTM 34 d.u.0,05-0.110,0500,0400,07000.05EUROPÉIA14,76%
RAPTR460PUTR$ 4,6041,90% OTM 34 d.u.0,06-0.140,060000000.06EUROPÉIA17,23%
RAPTR480PUTR$ 4,8031,75% OTM 34 d.u.0,05-0.150,050000000.05EUROPÉIA17,74%
RAPTR500PUTR$ 5,0536,41% ATM 34 d.u.0,14-0.290,140000000.14EUROPÉIA34,04%
RAPTF515CALLR$ 5,1576,48% ATM 34 d.u.0,700.620,70000000,140.56AMERICANA50,70%
RAPTF555CALLR$ 5,5537,45% ATM 34 d.u.0,220.440,220000000.22AMERICANA38,59%
RAPTR555PUTR$ 5,5534,38% ATM 34 d.u.0,36-0.570,36000000,260.1EUROPÉIA61,95%
RAPTF575CALLR$ 5,7543,86% OTM 34 d.u.0,200.370,200000000.2AMERICANA31,23%
RAPTR575PUTR$ 5,7515,72% ITM 34 d.u.0,38-0.870,38000000,460EUROPÉIA87,89%
RAPTF595CALLR$ 5,9536,77% OTM 34 d.u.0,100.250,100000000.1AMERICANA20,95%