Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 7,15

    0,04 arrow +0,563%

    • R$ 7,30

      Máxima

    • R$ 7,13

      Mínima

    • 3.807.600,00

      Volume

    • 01/08/25, 17:07:35

      Último Negócio

    • R$ 7,15

      Abertura

    • R$ 27,41

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 33,92%

      IV (1a)

    • 32,35%

      EWMA (1a)

    • 1,20

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTT835PUTR$ 8,3540,44% ITM 9 d.u.1,167-0.971,008,696%0005.000,001,200EUROPÉIA97,77%
RAPTT715PUTR$ 7,1540,20% ATM 9 d.u.0,20-0.460,20-45,946%0001.236,0000.2EUROPÉIA49,08%
RAPTJ815CALLR$ 8,1544,03% OTM 54 d.u.0,300.340,3001,0002,001.200,0000.3AMERICANA27,17%
RAPTU875PUTR$ 8,7522,42% ITM 34 d.u.1,451-0.991,43-3,378%000423,001,600EUROPÉIA98,87%
RAPTU855PUTR$ 8,5517,65% ITM 34 d.u.1,252-0.991,25267,647%000250,001,400EUROPÉIA99,41%
RAPTB899CALLR$ 8,9536,12% OTM 389 d.u.1,200.571,2020,00%0,830,101,56240,0001.2AMERICANA39,07%
RAPTI615CALLR$ 6,1544,25% ITM 34 d.u.1,190.871,190000238,001,000.19AMERICANA82,99%
RAPTI715CALLR$ 7,1539,01% ATM 34 d.u.0,470.580,4711,905%0,3200,63235,0000.47AMERICANA52,02%
RAPTI635CALLR$ 6,3543,93% ITM 34 d.u.1,030.821,030000206,000,800.23AMERICANA77,74%
RAPTU935PUTR$ 9,3518,83% ITM 34 d.u.2,038-11,9999,00%000199,002,200EUROPÉIA99,99%
RAPTT915PUTR$ 9,1554,93% ITM 9 d.u.1,96-0.991,90-3,553%0,080,150190,002,000EUROPÉIA99,14%
RAPTH715CALLR$ 7,1543,35% ATM 9 d.u.0,250.540,2578,571%000152,0000.25AMERICANA50,63%
RAPTI675CALLR$ 6,7538,44% ITM 34 d.u.0,700.730,7059,091%000140,000,400.3AMERICANA67,78%
RAPTU815PUTR$ 8,1526,02% ITM 34 d.u.0,90-0.870,90-21,739%00090,001,000EUROPÉIA89,14%
RAPTH795CALLR$ 7,9546,26% OTM 9 d.u.0,040.130,04-33,333%00052,0000.04AMERICANA11,44%
RAPTU675PUTR$ 6,7535,82% OTM 34 d.u.0,16-0.260,16000032,0000.16EUROPÉIA30,67%
RAPTI815CALLR$ 8,1534,88% OTM 34 d.u.0,100.210,1011,111%0,020,03020,0000.1AMERICANA17,14%
RAPTI900CALLR$ 8,9529,90% OTM 34 d.u.0,010.030,01-66,667%0,070,010,1319,0000.01AMERICANA2,62%
RAPTU635PUTR$ 6,3537,80% OTM 34 d.u.0,08-0.150,08000016,0000.08EUROPÉIA18,10%
RAPTI795CALLR$ 7,9535,02% OTM 34 d.u.0,140.270,14000014,0000.14AMERICANA22,59%
RAPTU615PUTR$ 6,1539,90% OTM 34 d.u.0,06-0.110,06000012,0000.06EUROPÉIA14,13%
RAPTI875CALLR$ 8,7533,94% OTM 34 d.u.0,030.080,0300,020,0309,0000.03AMERICANA6,16%
RAPTI855CALLR$ 8,5530,71% OTM 34 d.u.0,030.080,0300006,0000.03AMERICANA6,86%
RAPTL149CALLR$ 14,2356,66% OTM 99 d.u.0,050.050,0500,2000,405,0000.05AMERICANA2,43%
RAPTT615PUTR$ 6,1576,88% OTM 9 d.u.0,07-0.130,070000000.07EUROPÉIA15,96%
RAPTT655PUTR$ 6,5540,92% OTM 9 d.u.0,03-0.110,0300,1700,33000.03EUROPÉIA12,41%
RAPTT675PUTR$ 6,7542,52% OTM 9 d.u.0,07-0.210,070000000.07EUROPÉIA23,14%
RAPTH695CALLR$ 6,9540,40% ATM 9 d.u.0,350.680,35000000,200.15AMERICANA65,33%
RAPTT695PUTR$ 6,9546,99% ATM 9 d.u.0,15-0.340,1500,020,030000.15EUROPÉIA37,17%
RAPTH735CALLR$ 7,3542,86% ATM 9 d.u.0,160.40,1600,030,050000.16AMERICANA37,31%
RAPTT735PUTR$ 7,3547,44% ATM 9 d.u.0,35-0.580,3500,4700,9300,200.15EUROPÉIA61,82%
RAPTH755CALLR$ 7,5543,36% OTM 9 d.u.0,100.290,100000000.1AMERICANA25,83%
RAPTT755PUTR$ 7,5554,88% ITM 9 d.u.0,52-0.670,5200,010,02000,400.12EUROPÉIA70,26%
RAPTH775CALLR$ 7,7549,07% OTM 9 d.u.0,080.220,080000000.08AMERICANA19,34%
RAPTT775PUTR$ 7,7536,77% ITM 9 d.u.0,60-0.850,60000000,600EUROPÉIA87,03%
RAPTH815CALLR$ 8,1539,05% OTM 9 d.u.0,010.050,0100,0200,03000.01AMERICANA4,02%
RAPTT815PUTR$ 8,15119,28% ITM 9 d.u.1,27-0.671,27000001,000.27EUROPÉIA74,95%
RAPTH835CALLR$ 8,3556,72% OTM 9 d.u.0,030.090,030000000.03AMERICANA7,25%
RAPTH855CALLR$ 8,5557,78% OTM 9 d.u.0,020.060,020000000.02AMERICANA4,95%
RAPTH875CALLR$ 8,7563,63% OTM 9 d.u.0,020.060,020000000.02AMERICANA4,45%
RAPTT875PUTR$ 8,7555,75% ITM 9 d.u.1,569-0.970,6900,050,10001,600EUROPÉIA97,29%
RAPTH900CALLR$ 8,9575,33% OTM 9 d.u.0,030.070,030000000.03AMERICANA5,31%
RAPTH905CALLR$ 9,05160,31% OTM 9 d.u.0,310.270,310000000.31EUROPÉIA18,04%
RAPTH915CALLR$ 9,1595,27% OTM 9 d.u.0,060.10,060000000.06AMERICANA7,58%
RAPTT935PUTR$ 9,35143,53% ITM 9 d.u.2,35-0.82,35000002,200.15EUROPÉIA86,60%
RAPTH955CALLR$ 9,5575,41% OTM 9 d.u.0,010.030,010000000.01AMERICANA1,92%
RAPTH975CALLR$ 9,7579,89% OTM 9 d.u.0,010.030,010000000.01AMERICANA1,79%
RAPTT975PUTR$ 9,75105,57% ITM 9 d.u.2,60-0.922,60000002,600EUROPÉIA94,86%
RAPTT985PUTR$ 9,85108,44% ITM 9 d.u.2,70-0.922,70000002,700EUROPÉIA94,98%
RAPTH995CALLR$ 9,9594,41% OTM 9 d.u.0,020.040,020000000.02AMERICANA2,77%