Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 5,93

    -0,27 arrow -4,355%

    • R$ 6,30

      Máxima

    • R$ 5,90

      Mínima

    • 5.840.000,00

      Volume

    • 12/12/25, 19:31:28

      Último Negócio

    • R$ 6,16

      Abertura

    • R$ 35,15

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 114,40%

      IV (1a)

    • 37,87%

      EWMA (1a)

    • 1,43

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTC685CALLR$ 6,8556,73% OTM 66 d.u.0,430.410,43000063.640,0000.43EUROPÉIA29,99%
RAPTB715CALLR$ 7,1569,80% OTM 46 d.u.0,350.350,3500004.684,0000.35AMERICANA24,29%
RAPTA675CALLR$ 6,7549,07% OTM 21 d.u.0,100.220,1000,2000,403.422,0000.1AMERICANA18,17%
RAPTM585PUTR$ 5,8536,32% ATM 21 d.u.0,18-0.390,18125,00%0003.000,0000.18EUROPÉIA42,84%
RAPTM675PUTR$ 6,7538,91% ITM 21 d.u.0,80-0.840,8048,148%0002.880,000,820EUROPÉIA86,71%
RAPTM615PUTR$ 6,1534,01% ATM 21 d.u.0,32-0.580,3252,381%0,100,2002.060,000,220.1EUROPÉIA62,16%
RAPTX593PUTR$ 5,9338,31% ATM 5 d.u.0,12-0.470,1220,00%0,160,090,241.826,0000.12EUROPÉIA49,17%
RAPTL900CALLR$ 8,9538,17% OTM 254 d.u.0,350.290,35-12,50%0,530,011,051.750,0000.35AMERICANA17,78%
RAPTM595PUTR$ 5,9535,50% ATM 21 d.u.0,22-0.450,2237,50%0001.296,000,020.2EUROPÉIA49,14%
RAPTL675CALLR$ 6,7545,28% OTM 254 d.u.1,070.591,0700001.070,0001.07AMERICANA41,14%
RAPTA635CALLR$ 6,3538,45% OTM 21 d.u.0,130.320,13-27,778%0,050,0901.056,0000.13AMERICANA28,29%
RAPTA605CALLR$ 6,0543,26% ATM 21 d.u.0,270.50,27-46,00%0,180,060,291.054,0000.27EUROPÉIA44,59%
RAPTL593CALLR$ 5,9339,74% ATM 5 d.u.0,140.530,14-67,442%0,020,030755,0000.14AMERICANA50,72%
RAPTX100PUTR$ 9,73262,96% ITM 5 d.u.3,894-0.873,710,542%000742,003,800EUROPÉIA93,51%
RAPTM625PUTR$ 6,2518,58% ITM 21 d.u.0,293-0.770,2433,333%000720,000,320EUROPÉIA78,95%
RAPTX613PUTR$ 6,1334,06% ATM 5 d.u.0,23-0.730,2353,333%000475,000,200.03EUROPÉIA74,59%
RAPTM605PUTR$ 6,0517,58% ATM 21 d.u.0,15-0.560,15-25,00%0,2000,39450,000,120.03EUROPÉIA58,19%
RAPTX595PUTR$ 5,9531,46% ATM 254 d.u.0,40-0.290,4000,440,230,65400,000,020.38EUROPÉIA40,27%
RAPTA645CALLR$ 6,4537,69% OTM 21 d.u.0,100.270,10-82,759%000300,0000.1EUROPÉIA23,35%
RAPTM555PUTR$ 5,5536,23% OTM 21 d.u.0,08-0.220,0814,286%000278,0000.08EUROPÉIA24,68%
RAPTL653CALLR$ 6,5350,95% OTM 5 d.u.0,020.10,02-50,00%000220,0000.02AMERICANA8,97%
RAPTN899PUTR$ 8,9533,78% ITM 295 d.u.2,10-0.72,1013,514%1,830,852,80210,003,020EUROPÉIA81,40%
RAPTL613CALLR$ 6,1342,48% ATM 5 d.u.0,070.320,07-61,111%000175,0000.07AMERICANA29,42%
RAPTA615CALLR$ 6,1540,53% ATM 21 d.u.0,210.440,21-63,158%0,220,100,35168,0000.21AMERICANA39,08%
RAPTL643CALLR$ 6,4344,79% OTM 5 d.u.0,020.110,02-80,00%0,010,010120,0000.02EUROPÉIA10,14%
RAPTA655CALLR$ 6,5541,67% OTM 21 d.u.0,100.250,10-37,50%0,1200,24100,0000.1AMERICANA21,28%
RAPTX555PUTR$ 5,5535,76% OTM 254 d.u.0,35-0.230,352,941%00035,0000.35EUROPÉIA35,57%
RAPTM565PUTR$ 5,6534,95% ATM 21 d.u.0,10-0.260,1025,00%00020,0000.1EUROPÉIA29,58%
RAPTA685CALLR$ 6,8546,13% OTM 21 d.u.0,070.170,07-50,00%0,010,02014,0000.07EUROPÉIA14,27%
RAPTX573PUTR$ 5,7339,79% ATM 5 d.u.0,05-0.250,05000010,0000.05EUROPÉIA26,43%
RAPTA695CALLR$ 6,9544,30% OTM 21 d.u.0,050.140,05-54,545%00010,0000.05AMERICANA11,12%
RAPTX473PUTR$ 4,73104,35% OTM 5 d.u.0,02-0.050,020000000.02EUROPÉIA6,91%
RAPTX500PUTR$ 4,9398,00% OTM 5 d.u.0,03-0.080,030000000.03EUROPÉIA9,89%
RAPTX520PUTR$ 5,1381,72% OTM 5 d.u.0,03-0.090,030000000.03EUROPÉIA11,05%
RAPTL523CALLR$ 5,23117,96% ITM 5 d.u.0,830.80,8301,0002,0100,700.13EUROPÉIA75,44%
RAPTX523PUTR$ 5,2366,13% OTM 5 d.u.0,02-0.080,0200,0500,09000.02EUROPÉIA9,18%
RAPTL540CALLR$ 5,3389,88% ITM 5 d.u.0,690.820,69000000,600.09AMERICANA78,81%
RAPTX540PUTR$ 5,3358,56% OTM 5 d.u.0,02-0.090,020000000.02EUROPÉIA9,97%
RAPTL543CALLR$ 5,43195,03% ITM 5 d.u.0,910.680,91000000,500.41EUROPÉIA57,64%
RAPTX543PUTR$ 5,4342,88% OTM 5 d.u.0,01-0.060,010000000.01EUROPÉIA7,06%
RAPTL560CALLR$ 5,53290,77% ITM 5 d.u.1,150.651,15000000,400.75AMERICANA48,88%
RAPTX560PUTR$ 5,5343,25% OTM 5 d.u.0,02-0.110,020000000.02EUROPÉIA12,34%
RAPTL573CALLR$ 5,73142,29% ATM 5 d.u.0,580.610,58000000,200.38AMERICANA53,34%
RAPTL583CALLR$ 5,8381,44% ATM 5 d.u.0,330.590,33000000,100.23EUROPÉIA54,51%
RAPTX583PUTR$ 5,8325,91% ATM 5 d.u.0,04-0.290,0400,1100,22000.04EUROPÉIA30,20%
RAPTL633CALLR$ 6,3391,78% OTM 5 d.u.0,160.340,1600,130,010,25000.16AMERICANA29,13%
RAPTX643PUTR$ 6,4330,36% ITM 5 d.u.0,487-0.960,14000000,500EUROPÉIA96,81%
RAPTL663CALLR$ 6,6378,86% OTM 5 d.u.0,060.180,060000000.06EUROPÉIA14,99%
RAPTL673CALLR$ 6,7375,32% OTM 5 d.u.0,040.130,0400,100,010,18000.04AMERICANA11,09%
RAPTL683CALLR$ 6,83137,26% OTM 5 d.u.0,170.270,170000000.17EUROPÉIA20,78%