Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 9,98

    -0,18 arrow -1,772%

    • R$ 10,36

      Máxima

    • R$ 9,98

      Mínima

    • 1.735.200,00

      Volume

    • 13/05/24, 17:58:59

      Último Negócio

    • R$ 10,11

      Abertura

    • R$ 17,64

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 33,43%

      IV (1a)

    • 31,55%

      EWMA (1a)

    • 1,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTF112CALLR$ 11,2536,57% OTM 27 d.u.0,130.20,13-7,143%0,2300,451.601,0000.13EUROPÉIA17,25%
RAPTR100PUTR$ 10,0028,27% ATM 27 d.u.0,31-0.430,3114,815%0001.088,000,020.29EUROPÉIA46,71%
RAPTS105PUTR$ 10,5025,43% ATM 47 d.u.0,59-0.570,59-1,667%000590,000,520.07EUROPÉIA61,66%
RAPTF105CALLR$ 10,5048,26% ATM 27 d.u.0,470.440,47000094,0000.47AMERICANA37,74%
RAPTE100CALLR$ 10,00104,14% ATM 3 d.u.0,450.520,4500,010,010000.45AMERICANA47,58%
RAPTQ100PUTR$ 10,0022,49% ATM 3 d.u.0,10-0.50,1000,3300,6600,020.08EUROPÉIA51,23%
RAPTQ107PUTR$ 10,7593,29% ITM 3 d.u.0,90-0.750,90000000,770.13EUROPÉIA77,81%
RAPTE112CALLR$ 11,25126,95% OTM 3 d.u.0,160.220,160000000.16EUROPÉIA17,80%
RAPTE117CALLR$ 11,75146,28% OTM 3 d.u.0,140.180,1400,1300,25000.14EUROPÉIA13,72%
RAPTQ117PUTR$ 11,75301,27% ITM 3 d.u.2,459-0.631,6000,070,14001,770EUROPÉIA74,42%
RAPTE122CALLR$ 12,25133,84% OTM 3 d.u.0,060.090,0600,0300,05000.06EUROPÉIA7,14%
RAPTE125CALLR$ 12,50180,45% OTM 3 d.u.0,140.150,140000000.14AMERICANA10,86%
RAPTE132CALLR$ 13,25223,06% OTM 3 d.u.0,170.150,1700,0900,17000.17EUROPÉIA10,03%
RAPTQ132PUTR$ 13,25354,72% ITM 3 d.u.3,849-0.72,06000003,270EUROPÉIA82,17%
RAPTE137CALLR$ 13,75162,85% OTM 3 d.u.0,030.040,0300,0200,03000.03EUROPÉIA2,98%
RAPTF100CALLR$ 10,0041,62% ATM 27 d.u.0,600.560,600000000.6EUROPÉIA50,77%
RAPTR105PUTR$ 10,5016,92% ATM 27 d.u.0,46-0.740,46000000,520EUROPÉIA75,59%
RAPTF122CALLR$ 12,2540,76% OTM 27 d.u.0,050.090,050000000.05EUROPÉIA6,70%
RAPTF130CALLR$ 13,0059,03% OTM 27 d.u.0,100.120,100000000.1EUROPÉIA8,18%
RAPTG900CALLR$ 9,0052,17% ITM 47 d.u.1,570.751,57000000,980.59AMERICANA67,50%
RAPTS900PUTR$ 9,0016,58% OTM 47 d.u.0,01-0.030,0100,1000,19000.01EUROPÉIA4,04%
RAPTG132CALLR$ 13,2556,15% OTM 47 d.u.0,200.170,2000,2500,50000.2EUROPÉIA11,70%
RAPTG300CALLR$ 30,0095,68% OTM 47 d.u.0,010.010,010000000.01AMERICANA0,25%
RAPTS300PUTR$ 30,00123,70% ITM 47 d.u.19,374-0.9616,100000020,020EUROPÉIA98,88%
RAPTL105CALLR$ 10,0531,36% ATM 156 d.u.1,340.661,3402,270,014,53001.34EUROPÉIA56,93%
RAPTX105PUTR$ 10,0522,76% ATM 156 d.u.0,39-0.310,39000000,070.32EUROPÉIA37,41%
RAPTL167CALLR$ 16,8042,44% OTM 156 d.u.0,180.120,1800,1000,20000.18AMERICANA6,87%
RAPTL149CALLR$ 14,5937,69% OTM 408 d.u.1,270.451,2700,250,500001.27AMERICANA27,67%
RAPTL184CALLR$ 18,0947,00% OTM 408 d.u.1,110.371,1100,6201,23001.11AMERICANA17,32%
RAPTL214CALLR$ 21,0957,34% OTM 408 d.u.1,230.351,2301,240,012,48001.23AMERICANA13,53%