Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/05/26, 11:35:37

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 5,27

    -0,18 arrow -3,303%

    • R$ 5,40

      Máxima

    • R$ 5,23

      Mínima

    • 1.656.400,00

      Volume

    • 11/05/26, 11:35:25

      Último Negócio

    • R$ 5,31

      Abertura

    • R$ 8,79

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 34,91%

      IV (1a)

    • 39,80%

      EWMA (1a)

    • 1,39

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTR575PUTR$ 5,754,37% ITM 28 d.u.0,398-10,3800,500,480,5200,480EUROPÉIA100,00%
RAPTR555PUTR$ 5,5515,76% ITM 28 d.u.0,24-0.750,2400,360,340,38695,000,280EUROPÉIA76,93%
RAPTF470CALLR$ 4,7055,81% ITM 28 d.u.0,770.780,7700,700,660,7300,570.2AMERICANA72,57%
RAPTQ565PUTR$ 5,6547,99% ITM 4 d.u.0,39-0.860,3624,138%0,390,360,4227.210,000,380EUROPÉIA87,44%
RAPTQ500PUTR$ 5,1543,42% ATM 4 d.u.0,06-0.310,06200,00%0,060,050,072.420,0000.06EUROPÉIA33,31%
RAPTF515CALLR$ 5,1550,13% ATM 28 d.u.0,450.620,4500,360,330,381.665,000,120.33AMERICANA55,60%
RAPTF535CALLR$ 5,3541,64% ATM 28 d.u.0,290.530,29-17,143%0,250,220,271.480,0000.29AMERICANA47,06%
RAPTR535PUTR$ 5,3524,02% ATM 28 d.u.0,17-0.490,1700,250,230,271.471,000,080.09EUROPÉIA51,91%
RAPTR515PUTR$ 5,1527,85% ATM 28 d.u.0,11-0.330,1100,160,140,18660,0000.11EUROPÉIA36,05%
RAPTF555CALLR$ 5,5549,23% OTM 28 d.u.0,260.440,2600,160,140,18520,0000.26AMERICANA37,85%
RAPTF545CALLR$ 5,4542,17% ATM 28 d.u.0,250.470,25-26,471%0,200,180,22500,0000.25EUROPÉIA41,82%
RAPTQ555PUTR$ 5,553,99% ITM 4 d.u.0,269-10,1200,300,270,33384,000,280EUROPÉIA100,00%
RAPTF575CALLR$ 5,7548,73% OTM 28 d.u.0,190.360,1900,100,080,12380,0000.19AMERICANA29,84%
RAPTV505PUTR$ 5,0537,02% ATM 111 d.u.0,28-0.30,280000334,0000.28EUROPÉIA38,83%
RAPTQ535PUTR$ 5,35292,42% ATM 4 d.u.0,81-0.440,0600,160,130,18330,000,080EUROPÉIA58,69%
RAPTF655CALLR$ 6,5543,17% OTM 28 d.u.0,030.090,0300,0200,03243,0000.03AMERICANA6,91%
RAPTL555CALLR$ 5,5547,92% OTM 155 d.u.0,850.60,85-15,00%0,850,701,00170,0000.85AMERICANA45,51%
RAPTG500CALLR$ 5,0056,72% ITM 48 d.u.0,720.670,720000148,000,270.45EUROPÉIA57,48%
RAPTE605CALLR$ 6,0565,97% OTM 4 d.u.0,010.060,0100,0100,0280,0000.01EUROPÉIA4,67%
RAPTR500PUTR$ 5,0536,64% ATM 28 d.u.0,13-0.30,1300,130,110,1465,0000.13EUROPÉIA34,22%
RAPTR490PUTR$ 4,9031,45% OTM 28 d.u.0,06-0.190,0600,090,070,1055,0000.06EUROPÉIA21,78%
RAPTR480PUTR$ 4,8033,62% OTM 28 d.u.0,05-0.150,0500,070,050,0850,0000.05EUROPÉIA18,24%
RAPTE595CALLR$ 5,9559,57% OTM 4 d.u.0,010.060,01-50,00%0,0100,0244,0000.01AMERICANA5,19%
RAPTE555CALLR$ 5,5537,99% OTM 4 d.u.0,020.160,02-77,778%0,030,010,0442,0000.02AMERICANA14,40%
RAPTE615CALLR$ 6,1572,14% OTM 4 d.u.0,010.050,0100,0100,0140,0000.01AMERICANA4,25%
RAPTF615CALLR$ 6,1542,91% OTM 28 d.u.0,070.180,0700,040,020,0535,0000.07AMERICANA14,68%
RAPTS480PUTR$ 4,8029,13% OTM 48 d.u.0,06-0.160,0600,1300,2521,0000.06EUROPÉIA19,33%
RAPTK90CALLR$ 8,9543,77% OTM 134 d.u.0,070.10,07000018,0000.07AMERICANA5,46%
RAPTE545CALLR$ 5,4542,84% ATM 4 d.u.0,050.290,05-66,667%0,050,030,0715,0000.05EUROPÉIA27,06%
RAPTG695CALLR$ 6,9541,41% OTM 48 d.u.0,040.10,0400,030,010,0410,0000.04AMERICANA6,88%
RAPTQ480PUTR$ 4,8546,90% OTM 4 d.u.0,01-0.070,0100,0100,023,0000.01EUROPÉIA7,91%
RAPTQ415PUTR$ 4,15137,30% OTM 4 d.u.0,03-0.070,0300,1500,30000.03EUROPÉIA9,57%
RAPTQ445PUTR$ 4,4595,20% OTM 4 d.u.0,02-0.070,020000000.02EUROPÉIA8,58%
RAPTQ455PUTR$ 4,55103,37% OTM 4 d.u.0,04-0.110,040000000.04EUROPÉIA14,04%
RAPTQ465PUTR$ 4,6575,75% OTM 4 d.u.0,02-0.080,020000000.02EUROPÉIA9,93%
RAPTE470CALLR$ 4,75121,30% ITM 4 d.u.0,640.780,64000000,520.12AMERICANA73,13%
RAPTQ470PUTR$ 4,7587,90% OTM 4 d.u.0,05-0.160,0500,0200,03000.05EUROPÉIA18,37%
RAPTE490CALLR$ 4,95102,42% ITM 4 d.u.0,460.710,4600,350,300,4000,320.14AMERICANA66,89%
RAPTQ490PUTR$ 4,9546,27% OTM 4 d.u.0,02-0.130,0200,020,010,03000.02EUROPÉIA13,99%
RAPTQ50PUTR$ 5,0552,16% ATM 4 d.u.0,05-0.240,0500,040,020,05000.05EUROPÉIA25,87%
RAPTE500CALLR$ 5,1587,51% ATM 4 d.u.0,300.610,3000,190,150,2200,120.18AMERICANA56,85%
RAPTE535CALLR$ 5,3591,17% ATM 4 d.u.0,210.480,2100,080,060,10000.21AMERICANA43,23%
RAPTE575CALLR$ 5,7579,21% OTM 4 d.u.0,060.210,0600,0200,03000.06AMERICANA18,33%
RAPTQ595PUTR$ 5,9511,15% ITM 4 d.u.0,668-10,52000000,680EUROPÉIA100,00%
RAPTE635CALLR$ 6,3583,88% OTM 4 d.u.0,010.050,0100,0100,01000.01AMERICANA3,61%
RAPTE655CALLR$ 6,5594,95% OTM 4 d.u.0,010.040,0100,0100,01000.01AMERICANA3,14%
RAPTQ655PUTR$ 6,55162,93% ITM 4 d.u.1,358-0.830,94000001,280EUROPÉIA87,53%
RAPTE675CALLR$ 6,75105,45% OTM 4 d.u.0,010.040,0100,1200,23000.01AMERICANA2,78%
RAPTQ675PUTR$ 6,75185,83% ITM 4 d.u.1,572-0.821,39000001,480EUROPÉIA87,81%
RAPTE695CALLR$ 6,95131,19% OTM 4 d.u.0,020.060,020000000.02AMERICANA4,06%