Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 5,03

    -0,50 arrow -9,042%

    • R$ 5,51

      Máxima

    • R$ 4,96

      Mínima

    • 19.094.900,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 5,30

      Abertura

    • R$ 99,89

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 45,83%

      IV (1a)

    • 37,94%

      EWMA (1a)

    • 1,41

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTO635PUTR$ 6,35368,96% ITM 4 d.u.1,821-0.61,2256,41%0,030,050117.055,001,320EUROPÉIA76,71%
RAPTP565PUTR$ 5,6537,19% ITM 23 d.u.0,61-0.810,61103,333%00033.040,000,620EUROPÉIA83,77%
RAPTN899PUTR$ 8,9538,70% ITM 233 d.u.3,03-0.853,0316,538%0,531,05016.693,003,920EUROPÉIA92,10%
RAPTP505PUTR$ 5,0539,65% ATM 23 d.u.0,22-0.450,22175,00%00010.011,000,020.2EUROPÉIA49,76%
RAPTP545PUTR$ 5,4540,41% ITM 23 d.u.0,47-0.690,47135,00%0008.946,000,420.05EUROPÉIA73,26%
RAPTD545CALLR$ 5,4546,94% OTM 23 d.u.0,150.340,1500006.705,0000.15AMERICANA29,02%
RAPTP525PUTR$ 5,2539,46% ATM 23 d.u.0,33-0.580,33312,50%0,040,0804.990,000,220.11EUROPÉIA62,52%
RAPTD585CALLR$ 5,8550,35% OTM 23 d.u.0,080.20,08-66,667%0,1000,204.408,0000.08AMERICANA16,09%
RAPTP485PUTR$ 4,8546,05% ATM 23 d.u.0,17-0.340,1700,010,0104.403,0000.17EUROPÉIA39,06%
RAPTB899CALLR$ 8,9544,83% OTM 233 d.u.0,200.20,20-37,50%0,400,150,654.190,0000.2AMERICANA10,14%
RAPTO515PUTR$ 5,1574,50% ATM 4 d.u.0,25-0.570,251.150,00%0003.550,000,120.13EUROPÉIA60,88%
RAPTD565CALLR$ 5,6546,77% OTM 23 d.u.0,100.250,10-69,697%0003.483,0000.1AMERICANA20,92%
RAPTA90CALLR$ 8,9552,04% OTM 208 d.u.0,250.230,2519,048%0,460,010,903.000,0000.25AMERICANA10,97%
RAPTL555CALLR$ 5,5543,57% OTM 192 d.u.0,760.580,76-36,667%0,180,3502.900,0000.76AMERICANA42,53%
RAPTD505CALLR$ 5,0551,36% ATM 23 d.u.0,330.550,3300,2100,422.310,0000.33AMERICANA48,94%
RAPTP600PUTR$ 6,0528,50% ITM 23 d.u.0,953-0.980,7859,184%0,010,0201.986,001,020EUROPÉIA97,98%
RAPTX595PUTR$ 5,9531,69% ITM 192 d.u.0,77-0.540,7797,436%0,080,1501.617,000,920EUROPÉIA65,08%
RAPTP495PUTR$ 4,9547,52% ATM 23 d.u.0,22-0.40,2200001.580,0000.22EUROPÉIA45,12%
RAPTO595PUTR$ 5,95109,69% ITM 4 d.u.0,95-0.870,95163,889%0,050,100745,000,920.03EUROPÉIA89,79%
RAPTC555CALLR$ 5,5560,69% OTM 4 d.u.0,020.110,02-95,833%000710,0000.02AMERICANA9,72%
RAPTX555PUTR$ 5,5531,61% ITM 192 d.u.0,55-0.440,5522,222%000603,000,520.03EUROPÉIA55,39%
RAPTC575CALLR$ 5,7576,11% OTM 4 d.u.0,020.090,02-94,595%000560,0000.02AMERICANA7,76%
RAPTD640CALLR$ 6,4561,37% OTM 23 d.u.0,050.120,05-54,545%000500,0000.05AMERICANA8,53%
RAPTQ605PUTR$ 6,0546,27% ITM 41 d.u.1,00-0.781,00100,00%000500,001,020EUROPÉIA83,38%
RAPTP620PUTR$ 6,2548,23% ITM 23 d.u.1,175-0.910,8997,778%000445,001,220EUROPÉIA93,08%
RAPTK90CALLR$ 8,9554,54% OTM 171 d.u.0,200.190,200000290,0000.2AMERICANA9,49%
RAPTD660CALLR$ 6,6559,02% OTM 23 d.u.0,030.080,03-81,25%0,160,020,30255,0000.03AMERICANA5,61%
RAPTL695CALLR$ 6,9545,20% OTM 192 d.u.0,390.360,39-33,898%0,580,300,86182,0000.39AMERICANA22,19%
RAPTD620CALLR$ 6,2552,28% OTM 23 d.u.0,040.110,04-69,231%0,140,010,27175,0000.04AMERICANA8,40%
RAPTD445CALLR$ 4,4556,27% ITM 23 d.u.0,730.810,730000173,000,580.15AMERICANA75,98%
RAPTE160CALLR$ 16,0054,89% OTM 296 d.u.0,090.080,09-10,00%0,030,060126,0000.09AMERICANA2,35%
RAPTO535PUTR$ 5,3561,56% ITM 4 d.u.0,36-0.770,363.500,00%000108,000,320.04EUROPÉIA79,03%
RAPTP465PUTR$ 4,6545,24% OTM 23 d.u.0,10-0.230,100000100,0000.1EUROPÉIA27,65%
RAPTP455PUTR$ 4,5543,95% OTM 23 d.u.0,07-0.180,0700,1000,2071,0000.07EUROPÉIA21,82%
RAPTL635CALLR$ 6,3552,67% OTM 192 d.u.0,660.480,66-50,746%0,210,42066,0000.66AMERICANA30,11%
RAPTP445PUTR$ 4,4546,60% OTM 23 d.u.0,06-0.150,06000060,0000.06EUROPÉIA18,83%
RAPTF805CALLR$ 8,0550,85% OTM 65 d.u.0,030.060,03000055,0000.03EUROPÉIA3,44%
RAPTO555PUTR$ 5,55238,52% ITM 4 d.u.0,917-0.570,2673,333%00045,000,520EUROPÉIA68,11%
RAPTC735CALLR$ 7,35150,44% OTM 4 d.u.0,010.030,0100,0100,0240,0000.01AMERICANA1,85%
RAPTD720CALLR$ 7,2567,19% OTM 23 d.u.0,020.050,02-71,429%0,0300,0538,0000.02AMERICANA3,26%
RAPTE605CALLR$ 6,0550,08% OTM 41 d.u.0,130.240,13-66,667%00026,0000.13EUROPÉIA18,13%
RAPTC655CALLR$ 6,55112,03% OTM 4 d.u.0,010.040,01-66,667%0,0100,0120,0000.01AMERICANA2,70%
RAPTG695CALLR$ 6,9548,88% OTM 85 d.u.0,140.20,14000014,0000.14AMERICANA13,00%
RAPTC695CALLR$ 6,95132,07% OTM 4 d.u.0,010.030,0100,1000,208,0000.01AMERICANA2,20%
RAPTC535CALLR$ 5,35208,07% OTM 4 d.u.0,400.460,400000000.4AMERICANA36,00%
RAPTO575PUTR$ 5,75317,32% ITM 4 d.u.1,252-0.550,2000,010,02000,720EUROPÉIA70,17%
RAPTC595CALLR$ 5,95217,90% OTM 4 d.u.0,250.320,250000000.25AMERICANA22,92%
RAPTC615CALLR$ 6,15130,44% OTM 4 d.u.0,050.130,050000000.05AMERICANA9,80%
RAPTC635CALLR$ 6,35201,14% OTM 4 d.u.0,140.220,140000000.14AMERICANA14,96%
RAPTC675CALLR$ 6,75138,86% OTM 4 d.u.0,020.060,0200,1000,20000.02AMERICANA3,95%