Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 4,99

    0,11 arrow +2,254%

    • R$ 4,99

      Máxima

    • R$ 4,82

      Mínima

    • 1.290.200,00

      Volume

    • 31/07/26, 19:28:34

      Último Negócio

    • R$ 4,88

      Abertura

    • R$ 6,30

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 37,92%

      IV (1a)

    • 36,31%

      EWMA (1a)

    • 1,32

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTU460PUTR$ 4,6042,83% OTM 34 d.u.0,12-0.240,1200,110,100,1236,0000.12EUROPÉIA29,11%
RAPTT530PUTR$ 5,3061,59% ITM 15 d.u.0,46-0.610,4600003.400,000,310.15EUROPÉIA66,45%
RAPTU535PUTR$ 5,3543,94% ITM 34 d.u.0,48-0.60,486,667%0002.880,000,360.12EUROPÉIA65,68%
RAPTT500PUTR$ 5,0050,42% ATM 15 d.u.0,23-0.460,2300,2200,442.360,000,010.22EUROPÉIA50,59%
RAPTU490PUTR$ 4,9040,30% ATM 34 d.u.0,21-0.380,2100001.740,0000.21EUROPÉIA43,35%
RAPTU455PUTR$ 4,5541,66% OTM 34 d.u.0,10-0.210,1000001.130,0000.1EUROPÉIA26,06%
RAPTU445PUTR$ 4,4540,23% OTM 34 d.u.0,07-0.170,070000798,0000.07EUROPÉIA20,61%
RAPTT550PUTR$ 5,5063,82% ITM 15 d.u.0,61-0.690,618,929%0,260,510610,000,510.1EUROPÉIA74,32%
RAPTH510CALLR$ 5,1029,15% ATM 15 d.u.0,110.440,1100,020,030560,0000.11AMERICANA40,78%
RAPTU495PUTR$ 4,9542,84% ATM 34 d.u.0,25-0.40,250000500,0000.25EUROPÉIA46,66%
RAPTH490CALLR$ 4,9026,27% ATM 15 d.u.0,200.670,20-16,667%0,010,010400,000,090.11EUROPÉIA64,53%
RAPTT475PUTR$ 4,7551,67% OTM 15 d.u.0,13-0.30,1300,1400,27260,0000.13EUROPÉIA34,85%
RAPTI505CALLR$ 5,0526,86% ATM 34 d.u.0,210.540,210000210,0000.21EUROPÉIA50,29%
RAPTH500CALLR$ 5,0027,93% ATM 15 d.u.0,150.550,1500,020,040180,0000.15EUROPÉIA52,00%
RAPTI565CALLR$ 5,6531,76% OTM 34 d.u.0,060.20,0600,0600,1160,0000.06EUROPÉIA16,53%
RAPTU480PUTR$ 4,8041,80% ATM 34 d.u.0,18-0.330,18000054,0000.18EUROPÉIA38,58%
RAPTI525CALLR$ 5,2530,19% ATM 34 d.u.0,150.40,15000045,0000.15EUROPÉIA36,12%
RAPTT440PUTR$ 4,4046,02% OTM 15 d.u.0,03-0.110,0300,2000,4030,0000.03EUROPÉIA12,85%
RAPTT385PUTR$ 3,8583,83% OTM 15 d.u.0,04-0.080,040000000.04EUROPÉIA11,44%
RAPTT395PUTR$ 3,95103,29% OTM 15 d.u.0,10-0.140,100000000.1EUROPÉIA20,27%
RAPTT415PUTR$ 4,1560,33% OTM 15 d.u.0,03-0.080,0300,1300,26000.03EUROPÉIA10,91%
RAPTT425PUTR$ 4,2567,40% OTM 15 d.u.0,06-0.130,060000000.06EUROPÉIA17,34%
RAPTT430PUTR$ 4,3067,73% OTM 15 d.u.0,07-0.150,070000000.07EUROPÉIA19,36%
RAPTT435PUTR$ 4,3553,24% OTM 15 d.u.0,04-0.120,040000000.04EUROPÉIA14,66%
RAPTT445PUTR$ 4,4547,22% OTM 15 d.u.0,04-0.130,040000000.04EUROPÉIA15,78%
RAPTT455PUTR$ 4,5544,60% OTM 15 d.u.0,05-0.170,050000000.05EUROPÉIA19,35%
RAPTT460PUTR$ 4,6047,46% OTM 15 d.u.0,07-0.20,070000000.07EUROPÉIA23,83%
RAPTT465PUTR$ 4,6554,64% OTM 15 d.u.0,11-0.260,110000000.11EUROPÉIA30,13%
RAPTH480CALLR$ 4,8034,10% ATM 15 d.u.0,300.730,3000,010,01000,190.11EUROPÉIA69,78%
RAPTT480PUTR$ 4,8047,56% ATM 15 d.u.0,13-0.320,130000000.13EUROPÉIA36,57%
RAPTH485CALLR$ 4,8517,35% ATM 15 d.u.0,200.810,2000,010,01000,140.06AMERICANA79,78%
RAPTT485PUTR$ 4,85105,90% ATM 15 d.u.0,42-0.390,420000000.42EUROPÉIA49,56%
RAPTT490PUTR$ 4,90130,24% ATM 15 d.u.0,56-0.40,560000000.56EUROPÉIA53,08%
RAPTH495CALLR$ 4,9530,65% ATM 15 d.u.0,190.60,1900,010,01000,040.15AMERICANA56,90%
RAPTT495PUTR$ 4,9555,51% ATM 15 d.u.0,23-0.430,230000000.23EUROPÉIA48,05%
RAPTT510PUTR$ 5,1057,96% ATM 15 d.u.0,32-0.510,32000000,110.21EUROPÉIA56,76%
RAPTH530CALLR$ 5,3041,61% OTM 15 d.u.0,100.320,1000,050,010,08000.1AMERICANA28,49%
RAPTH550CALLR$ 5,5040,16% OTM 15 d.u.0,050.190,0500,010,020000.05AMERICANA16,77%
RAPTH570CALLR$ 5,7037,97% OTM 15 d.u.0,020.10,0200,0500,10000.02AMERICANA8,09%
RAPTH580CALLR$ 5,8035,77% OTM 15 d.u.0,010.060,010000000.01EUROPÉIA4,66%
RAPTT580PUTR$ 5,8090,58% ITM 15 d.u.0,95-0.70,95000000,810.14EUROPÉIA77,52%
RAPTH590CALLR$ 5,9039,09% OTM 15 d.u.0,010.050,0100,0300,05000.01AMERICANA4,24%
RAPTT590PUTR$ 5,90143,09% ITM 15 d.u.1,26-0.611,26000000,910.35EUROPÉIA73,64%
RAPTH600CALLR$ 6,0042,30% OTM 15 d.u.0,010.050,010000000.01EUROPÉIA3,90%
RAPTT600PUTR$ 6,0098,65% ITM 15 d.u.1,14-0.731,14000001,010.13EUROPÉIA80,35%
RAPTH610CALLR$ 6,1045,40% OTM 15 d.u.0,010.050,0100,0100,02000.01AMERICANA3,60%
RAPTT610PUTR$ 6,10145,48% ITM 15 d.u.1,42-0.641,42000001,110.31EUROPÉIA76,47%
RAPTT630PUTR$ 6,30160,21% ITM 15 d.u.1,64-0.651,64000001,310.33EUROPÉIA78,00%
RAPTH640CALLR$ 6,4054,20% OTM 15 d.u.0,010.040,010000000.01EUROPÉIA2,94%
RAPTT690PUTR$ 6,90141,05% ITM 15 d.u.2,05-0.772,05000001,910.14EUROPÉIA86,24%