Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 11:08:16

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 6,48

    -0,03 arrow -0,461%

    • R$ 6,53

      Máxima

    • R$ 6,41

      Mínima

    • 247.700,00

      Volume

    • 19/01/26, 11:08:11

      Último Negócio

    • R$ 6,53

      Abertura

    • R$ 1,60

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 35,71%

      IV (1a)

    • 39,36%

      EWMA (1a)

    • 1,46

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTC655CALLR$ 6,5534,51% ATM 44 d.u.0,410.560,4100,440,420,45297,0000.41AMERICANA50,43%
RAPTO675PUTR$ 6,75101,65% ATM 44 d.u.1,16-0.431,1600,470,450,4800,270.89EUROPÉIA60,07%
RAPTN675PUTR$ 6,7538,02% ATM 24 d.u.0,41-0.570,4100,390,370,411.640,000,270.14EUROPÉIA61,83%
RAPTO635PUTR$ 6,3539,01% ATM 44 d.u.0,29-0.370,297,407%0,270,250,2858,0000.29EUROPÉIA42,78%
RAPTC695CALLR$ 6,9535,01% OTM 44 d.u.0,250.40,2500,270,250,2825,0000.25AMERICANA34,58%
RAPTB615CALLR$ 6,1553,92% ITM 24 d.u.0,650.680,6500,510,480,5300,330.32AMERICANA61,99%
RAPTB655CALLR$ 6,5548,30% ATM 24 d.u.0,390.530,3900,280,260,29000.39AMERICANA47,47%
RAPTN685PUTR$ 6,85129,78% ITM 24 d.u.1,20-0.461,2000,450,430,4700,370.83EUROPÉIA62,10%
RAPTN695PUTR$ 6,9540,58% ITM 24 d.u.0,56-0.650,5600,520,490,5400,470.09EUROPÉIA69,95%
RAPTN715PUTR$ 7,1549,96% ITM 24 d.u.0,77-0.680,7700,680,650,7000,670.1EUROPÉIA73,73%
RAPTC615CALLR$ 6,1536,66% ITM 44 d.u.0,660.710,6600,660,630,6900,330.33AMERICANA66,01%
RAPTC635CALLR$ 6,3532,83% ATM 44 d.u.0,500.650,5000,540,520,5600,130.37AMERICANA59,66%
RAPTO655PUTR$ 6,5540,79% ATM 44 d.u.0,40-0.440,4000,370,350,3800,070.33EUROPÉIA50,60%
RAPTO685PUTR$ 6,8528,24% ITM 44 d.u.0,43-0.590,4300,520,490,5400,370.06EUROPÉIA63,20%
RAPTB635CALLR$ 6,3532,17% ATM 24 d.u.0,370.650,3700,380,360,4037,000,130.24AMERICANA61,00%
RAPTN515PUTR$ 5,1548,96% OTM 24 d.u.0,02-0.050,0200,020,010,024,0000.02EUROPÉIA6,34%
RAPTN735PUTR$ 7,3551,32% ITM 24 d.u.0,93-0.740,9300,860,820,9000,870.06EUROPÉIA78,71%
RAPTO615PUTR$ 6,1539,68% OTM 44 d.u.0,22-0.30,2200,210,190,22000.22EUROPÉIA35,60%
RAPTC675CALLR$ 6,7541,96% ATM 44 d.u.0,400.490,4000,340,320,36000.4AMERICANA42,43%
RAPTN123PUTR$ 12,3096,66% ITM 24 d.u.5,685-0.975,6602,815,620427.079,005,820EUROPÉIA98,80%
RAPTB675CALLR$ 6,7540,18% ATM 24 d.u.0,240.430,2400,190,170,219.090,0000.24AMERICANA38,54%
RAPTB735CALLR$ 7,3533,77% OTM 24 d.u.0,050.150,0500,050,030,072.912,0000.05AMERICANA12,67%
RAPTN655PUTR$ 6,5534,55% ATM 24 d.u.0,27-0.470,2700,280,250,301.268,000,070.2EUROPÉIA51,51%
RAPTB899CALLR$ 8,9538,59% OTM 273 d.u.0,600.40,60-7,692%0,540,300,77540,0000.6AMERICANA25,65%
RAPTN615PUTR$ 6,1535,85% OTM 24 d.u.0,12-0.260,1200,120,100,14300,0000.12EUROPÉIA29,84%
RAPTC775CALLR$ 7,7540,00% OTM 44 d.u.0,110.20,1100,090,070,11220,0000.11AMERICANA15,42%
RAPTO575PUTR$ 5,7538,47% OTM 44 d.u.0,10-0.170,1000,100,080,11210,0000.1EUROPÉIA21,06%
RAPTC685CALLR$ 6,8533,55% OTM 44 d.u.0,270.430,2700,300,270,3227,0000.27EUROPÉIA38,05%
RAPTN575PUTR$ 5,7538,89% OTM 24 d.u.0,05-0.120,0500,040,030,0525,0000.05EUROPÉIA14,94%
RAPTN635PUTR$ 6,3538,60% ATM 24 d.u.0,21-0.370,2100,190,170,2121,0000.21EUROPÉIA41,51%
RAPTB715CALLR$ 7,1531,88% OTM 24 d.u.0,070.20,07-12,50%0,080,060,1015,0000.07AMERICANA17,79%
RAPTB695CALLR$ 6,9531,42% OTM 24 d.u.0,110.290,1100,120,100,1411,0000.11AMERICANA26,01%
RAPTN495PUTR$ 4,9580,71% OTM 24 d.u.0,09-0.10,0900,0200,03000.09EUROPÉIA15,71%
RAPTN535PUTR$ 5,3546,77% OTM 24 d.u.0,03-0.070,0300,0200,03000.03EUROPÉIA8,99%
RAPTN555PUTR$ 5,5543,28% OTM 24 d.u.0,04-0.090,0400,020,010,03000.04EUROPÉIA11,79%
RAPTB575CALLR$ 5,7551,41% ITM 24 d.u.0,910.820,9100,840,780,8900,730.18AMERICANA77,40%
RAPTN595PUTR$ 5,9531,62% OTM 24 d.u.0,05-0.150,0500,080,060,09000.05EUROPÉIA17,04%
RAPTB685CALLR$ 6,8544,83% OTM 24 d.u.0,240.40,2400,150,130,17000.24EUROPÉIA35,16%
RAPTB815CALLR$ 8,1542,79% OTM 24 d.u.0,020.060,0200,0100,02000.02AMERICANA4,38%
RAPTB90CALLR$ 8,9556,66% OTM 24 d.u.0,020.050,020000000.02AMERICANA3,12%
RAPTN90PUTR$ 8,9580,11% ITM 24 d.u.2,453-0.872,3002,722,153,2902,470EUROPÉIA91,62%
RAPTN955PUTR$ 9,55101,68% ITM 24 d.u.3,09-0.853,0901,382,75003,070.02EUROPÉIA91,20%
RAPTN100PUTR$ 10,05120,38% ITM 24 d.u.3,63-0.833,6301,623,24003,570.06EUROPÉIA90,89%
RAPTN113PUTR$ 11,30148,13% ITM 24 d.u.4,90-0.834,9002,244,48004,820.08EUROPÉIA92,19%
RAPTO595PUTR$ 5,9538,77% OTM 44 d.u.0,15-0.230,1500,130,110,15000.15EUROPÉIA27,90%
RAPTO900PUTR$ 8,9585,82% ITM 44 d.u.2,57-0.742,57000002,470.1EUROPÉIA84,53%
RAPTD900CALLR$ 8,9533,17% OTM 63 d.u.0,020.050,0200,2900,58000.02AMERICANA3,33%
RAPTP900PUTR$ 8,9581,00% ITM 63 d.u.2,60-0.72,6001,001,99002,470.13EUROPÉIA82,11%
RAPTQ605PUTR$ 6,0537,55% OTM 81 d.u.0,25-0.270,250000000.25EUROPÉIA34,00%
RAPTE900CALLR$ 8,9532,91% OTM 81 d.u.0,040.080,040000000.04AMERICANA5,48%