Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 9,60

    0,28 arrow +3,004%

    • 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)

    • 1,25

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTD105CALLR$ 10,3232,18% OTM 21 d.u.0,140.270,1427,273%0,2000,392.866,0000.14AMERICANA23,94%
RAPTC980CALLR$ 9,6257,13% ATM 2 d.u.0,190.50,1946,154%0,1400,291.900,0000.19AMERICANA48,16%
RAPTB899CALLR$ 9,0035,68% ITM 483 d.u.3,220.813,224,207%1,8903,77322,000,602.62AMERICANA65,10%
RAPTO110PUTR$ 10,82118,91% ITM 2 d.u.1,28-0.861,280000128,001,220.06EUROPÉIA87,95%
RAPTP110PUTR$ 10,8223,73% ITM 21 d.u.1,12-0.941,120000112,001,220EUROPÉIA94,77%
RAPTC100CALLR$ 9,8244,22% ATM 2 d.u.0,070.30,0775,00%00085,0000.07AMERICANA28,48%
RAPTP902PUTR$ 9,0235,22% OTM 21 d.u.0,13-0.220,13-23,529%00065,0000.13EUROPÉIA25,19%
RAPTD102CALLR$ 10,0725,31% ATM 21 d.u.0,140.320,14-6,667%0,070,13045,0000.14EUROPÉIA29,38%
RAPTP942PUTR$ 9,4236,27% ATM 21 d.u.0,27-0.370,27000027,0000.27EUROPÉIA40,83%
RAPTL149CALLR$ 14,2830,16% OTM 193 d.u.0,190.160,19-44,118%0,270,130,4019,0000.19AMERICANA10,40%
RAPTO842PUTR$ 8,42120,04% OTM 2 d.u.0,05-0.10,050000000.05EUROPÉIA11,85%
RAPTO862PUTR$ 8,6290,44% OTM 2 d.u.0,03-0.080,0300,010,010000.03EUROPÉIA9,53%
RAPTO902PUTR$ 9,0276,38% OTM 2 d.u.0,06-0.170,060000000.06EUROPÉIA18,49%
RAPTC960CALLR$ 9,4228,72% ATM 2 d.u.0,220.790,2200,1700,3300,180.04AMERICANA77,85%
RAPTO960PUTR$ 9,4299,61% ATM 2 d.u.0,25-0.390,250000000.25EUROPÉIA42,84%
RAPTC970CALLR$ 9,5225,88% ATM 2 d.u.0,140.660,14000000,080.06EUROPÉIA65,40%
RAPTC990CALLR$ 9,7224,41% ATM 2 d.u.0,040.30,040000000.04EUROPÉIA29,64%
RAPTO990PUTR$ 9,72173,09% ATM 2 d.u.0,65-0.50,65000000,120.53EUROPÉIA56,00%
RAPTC102CALLR$ 10,0748,42% ATM 2 d.u.0,030.140,0300,1000,20000.03EUROPÉIA13,44%
RAPTC105CALLR$ 10,3249,71% OTM 2 d.u.0,010.060,010000000.01AMERICANA5,13%
RAPTO105PUTR$ 10,32166,58% ITM 2 d.u.1,01-0.661,01000000,720.29EUROPÉIA71,04%
RAPTC107CALLR$ 10,5779,84% OTM 2 d.u.0,030.10,0300,0300,05000.03EUROPÉIA8,47%
RAPTO107PUTR$ 10,57248,96% ITM 2 d.u.1,45-0.621,45000000,970.48EUROPÉIA70,55%
RAPTO122PUTR$ 12,07241,99% ITM 2 d.u.2,63-0.832,63000002,470.16EUROPÉIA87,80%
RAPTC127CALLR$ 12,57247,28% OTM 2 d.u.0,130.130,1300,0700,13000.13EUROPÉIA9,19%
RAPTP842PUTR$ 8,4248,28% OTM 21 d.u.0,10-0.140,100000000.1EUROPÉIA17,13%
RAPTD922CALLR$ 9,2220,70% ATM 21 d.u.0,540.810,54000000,380.16AMERICANA79,60%
RAPTP922PUTR$ 9,2238,67% ATM 21 d.u.0,22-0.30,220000000.22EUROPÉIA34,35%
RAPTD972CALLR$ 9,7221,47% ATM 21 d.u.0,230.50,2300,040,080000.23EUROPÉIA47,74%
RAPTP972PUTR$ 9,7259,94% ATM 21 d.u.0,67-0.470,67000000,120.55EUROPÉIA53,81%
RAPTP102PUTR$ 10,0771,73% ATM 21 d.u.1,00-0.531,00000000,470.53EUROPÉIA61,10%
RAPTD107CALLR$ 10,5769,07% OTM 21 d.u.0,440.370,4400,2400,47000.44EUROPÉIA29,87%
RAPTP107PUTR$ 10,5773,24% ITM 21 d.u.1,34-0.621,34000000,970.37EUROPÉIA69,49%
RAPTD115CALLR$ 11,32197,80% OTM 21 d.u.1,620.511,620000001.62AMERICANA28,94%
RAPTD120CALLR$ 11,82165,62% OTM 21 d.u.1,130.431,130000001.13AMERICANA25,74%
RAPTD122CALLR$ 12,07124,88% OTM 21 d.u.0,640.340,640000000.64EUROPÉIA21,61%
RAPTD125CALLR$ 12,3280,77% OTM 21 d.u.0,200.180,200000000.2AMERICANA12,71%
RAPTP125PUTR$ 12,3272,48% ITM 21 d.u.2,73-0.852,73000002,720.01EUROPÉIA89,35%
RAPTD130CALLR$ 12,8258,96% OTM 21 d.u.0,040.060,040000000.04AMERICANA4,26%
RAPTQ712PUTR$ 7,1263,99% OTM 39 d.u.0,10-0.080,100000000.1EUROPÉIA12,69%
RAPTE102CALLR$ 10,0738,99% ATM 39 d.u.0,470.460,470000000.47EUROPÉIA39,85%
RAPTQ102PUTR$ 10,072,05% ATM 39 d.u.0,269-10,20000000,470EUROPÉIA99,97%
RAPTE107CALLR$ 10,5752,78% OTM 39 d.u.0,500.40,500000000.5EUROPÉIA31,90%
RAPTE122CALLR$ 12,0738,21% OTM 39 d.u.0,060.090,060000000.06EUROPÉIA7,15%
RAPTQ122PUTR$ 12,0730,30% ITM 39 d.u.2,25-0.952,25000002,470EUROPÉIA96,50%
RAPTE125CALLR$ 12,3251,50% OTM 39 d.u.0,140.150,140000000.14AMERICANA10,87%
RAPTQ133PUTR$ 13,3249,93% ITM 39 d.u.3,51-0.933,51000003,720EUROPÉIA95,18%
RAPTF102CALLR$ 10,0731,18% ATM 63 d.u.0,530.490,530000000.53EUROPÉIA43,01%
RAPTR102PUTR$ 10,0758,48% ATM 63 d.u.1,20-0.461,20000000,470.73EUROPÉIA57,87%
RAPTF105CALLR$ 10,326,82% OTM 63 d.u.0,020.120,020000000.02AMERICANA11,80%