Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 6,71

    -0,09 arrow -1,324%

    • R$ 6,91

      Máxima

    • R$ 6,65

      Mínima

    • 4.303.300,00

      Volume

    • 29/01/26, 18:07:49

      Último Negócio

    • R$ 6,82

      Abertura

    • R$ 29,01

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 38,56%

      IV (1a)

    • 38,02%

      EWMA (1a)

    • 1,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTT90PUTR$ 8,9533,38% ITM 142 d.u.1,81-0.771,81000032.040,002,240EUROPÉIA83,71%
RAPTB695CALLR$ 6,9538,24% ATM 16 d.u.0,180.410,18-21,739%0004.014,0000.18AMERICANA37,17%
RAPTC755CALLR$ 7,5541,93% OTM 36 d.u.0,180.290,18-21,739%0001.692,0000.18AMERICANA24,00%
RAPTB655CALLR$ 6,5534,25% ATM 16 d.u.0,350.660,35-41,667%0,510,030,991.470,000,160.19AMERICANA63,01%
RAPTC695CALLR$ 6,9536,63% ATM 36 d.u.0,320.480,32-11,111%0001.344,0000.32AMERICANA42,51%
RAPTN655PUTR$ 6,5538,08% ATM 16 d.u.0,16-0.350,166,667%0001.120,0000.16EUROPÉIA38,61%
RAPTC795CALLR$ 7,9546,87% OTM 36 d.u.0,140.220,1400,020,0301.064,0000.14AMERICANA17,33%
RAPTB675CALLR$ 6,7543,39% ATM 16 d.u.0,300.530,3000,220,030,40969,0000.3AMERICANA48,66%
RAPTB899CALLR$ 8,9538,92% OTM 265 d.u.0,680.430,6800,660,430,89684,0000.68AMERICANA28,14%
RAPTD900CALLR$ 8,9544,47% OTM 55 d.u.0,080.130,080000640,0000.08AMERICANA8,79%
RAPTB715CALLR$ 7,1537,05% OTM 16 d.u.0,110.290,11-31,25%0,1300,25594,0000.11AMERICANA26,16%
RAPTN685PUTR$ 6,8531,77% ATM 16 d.u.0,26-0.550,2600,040,070390,000,140.12EUROPÉIA57,73%
RAPTC715CALLR$ 7,1546,30% OTM 36 d.u.0,340.430,3400,2700,54277,0000.34AMERICANA36,53%
RAPTE170CALLR$ 17,0042,77% OTM 328 d.u.0,120.090,1200,010,010181,0000.12AMERICANA3,57%
RAPTO615PUTR$ 6,1542,96% OTM 36 d.u.0,16-0.230,1660,00%0,0900,18160,0000.16EUROPÉIA28,44%
RAPTC815CALLR$ 8,1542,26% OTM 36 d.u.0,080.150,080000160,0000.08AMERICANA11,89%
RAPTX635PUTR$ 6,3536,06% OTM 224 d.u.0,41-0.250,41000088,0000.41EUROPÉIA36,99%
RAPTB685CALLR$ 6,8548,68% ATM 16 d.u.0,290.480,2900,010,01087,0000.29EUROPÉIA43,55%
RAPTB775CALLR$ 7,7543,30% OTM 16 d.u.0,040.120,0400,0400,0780,0000.04AMERICANA9,69%
RAPTX555PUTR$ 5,5536,37% OTM 224 d.u.0,20-0.140,20000046,0000.2EUROPÉIA23,60%
RAPTH90CALLR$ 8,9539,99% OTM 142 d.u.0,310.290,31000031,0000.31AMERICANA19,33%
RAPTO655PUTR$ 6,5538,81% ATM 36 d.u.0,26-0.360,26000026,0000.26EUROPÉIA41,38%
RAPTB815CALLR$ 8,1546,23% OTM 16 d.u.0,020.060,0200004,0000.02AMERICANA4,88%
RAPTC900CALLR$ 8,9544,57% OTM 36 d.u.0,030.060,0300003,0000.03AMERICANA4,61%
RAPTB835CALLR$ 8,3544,65% OTM 16 d.u.0,010.030,0100001,0000.01AMERICANA2,70%
RAPTB855CALLR$ 8,5548,69% OTM 16 d.u.0,010.030,0100001,0000.01AMERICANA2,44%
RAPTN495PUTR$ 4,9564,83% OTM 16 d.u.0,01-0.020,0100,0400,08000.01EUROPÉIA3,35%
RAPTN515PUTR$ 5,1557,73% OTM 16 d.u.0,01-0.030,0100,0900,17000.01EUROPÉIA3,57%
RAPTN535PUTR$ 5,3558,05% OTM 16 d.u.0,02-0.050,020000000.02EUROPÉIA6,28%
RAPTN555PUTR$ 5,5559,66% OTM 16 d.u.0,04-0.080,0400,1800,35000.04EUROPÉIA10,71%
RAPTB575CALLR$ 5,75109,77% ITM 16 d.u.1,300.771,30000000,960.34AMERICANA67,36%
RAPTN575PUTR$ 5,7551,41% OTM 16 d.u.0,04-0.090,0400,010,010000.04EUROPÉIA11,68%
RAPTB595CALLR$ 5,9580,07% ITM 16 d.u.1,010.771,01000000,760.25AMERICANA70,40%
RAPTN595PUTR$ 5,9539,84% OTM 16 d.u.0,03-0.090,0300,0900,18000.03EUROPÉIA10,95%
RAPTN615PUTR$ 6,1537,65% OTM 16 d.u.0,05-0.150,0500,0700,13000.05EUROPÉIA16,90%
RAPTB635CALLR$ 6,3547,69% ITM 16 d.u.0,560.720,5600,030,05000,360.2AMERICANA68,00%
RAPTN635PUTR$ 6,3539,00% OTM 16 d.u.0,10-0.240,1000,0900,18000.1EUROPÉIA27,56%
RAPTN675PUTR$ 6,7530,83% ATM 16 d.u.0,20-0.470,20000000,040.16EUROPÉIA50,36%
RAPTN695PUTR$ 6,9528,54% ATM 16 d.u.0,30-0.630,30000000,240.06EUROPÉIA65,90%
RAPTN715PUTR$ 7,1536,84% ITM 16 d.u.0,49-0.710,49000000,440.05EUROPÉIA73,95%
RAPTB735CALLR$ 7,3547,31% OTM 16 d.u.0,120.260,120000000.12AMERICANA22,52%
RAPTN735PUTR$ 7,3584,90% ITM 16 d.u.0,93-0.610,9300,010,01000,640.29EUROPÉIA68,94%
RAPTB755CALLR$ 7,5549,07% OTM 16 d.u.0,090.20,090000000.09AMERICANA17,13%
RAPTN755PUTR$ 7,5547,39% ITM 16 d.u.0,86-0.80,86000000,840.02EUROPÉIA83,60%
RAPTB795CALLR$ 7,9545,47% OTM 16 d.u.0,030.090,0300,0900,17000.03AMERICANA7,14%
RAPTN855PUTR$ 8,5597,98% ITM 16 d.u.1,94-0.81,94000001,840.1EUROPÉIA85,80%
RAPTB90CALLR$ 8,9563,51% OTM 16 d.u.0,020.050,020000000.02AMERICANA3,37%
RAPTN90PUTR$ 8,95100,85% ITM 16 d.u.2,30-0.832,30000002,240.06EUROPÉIA89,03%
RAPTN955PUTR$ 9,55125,17% ITM 16 d.u.2,935-0.832,64000002,840EUROPÉIA89,45%
RAPTN100PUTR$ 10,05177,61% ITM 16 d.u.3,63-0.753,63000003,340.29EUROPÉIA86,61%