Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 04/09/26, 18:53:30

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 4,79

    -0,37 arrow -7,171%

    • R$ 5,10

      Máxima

    • R$ 4,76

      Mínima

    • 6.809.400,00

      Volume

    • 04/09/26, 18:39:59

      Último Negócio

    • R$ 5,08

      Abertura

    • R$ 33,03

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 67,13%

      IV (1a)

    • 35,69%

      EWMA (1a)

    • 1,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTJ465CALLR$ 4,6552,43% ATM 28 d.u.0,440.630,44-41,333%0,500,480,52660,000,140.3AMERICANA56,55%
RAPTU535PUTR$ 5,3560,12% ITM 9 d.u.0,59-0.810,4981,481%0,460,440,48294,000,560EUROPÉIA83,87%
RAPTJ475CALLR$ 4,7549,75% ATM 28 d.u.0,370.590,3700,440,420,4600,040.33AMERICANA52,18%
RAPTV495PUTR$ 4,9540,96% ATM 28 d.u.0,31-0.530,3100,290,270,3000,160.15EUROPÉIA58,05%
RAPTJ505CALLR$ 5,0578,50% OTM 28 d.u.0,420.490,4200,290,270,30000.42EUROPÉIA39,06%
RAPTV515PUTR$ 5,1517,41% ITM 28 d.u.0,31-0.830,3100,390,370,4100,360EUROPÉIA84,82%
RAPTV535PUTR$ 5,35456,42% ITM 28 d.u.3,03-0.240,4300,530,510,5500,560EUROPÉIA79,50%
RAPTJ525CALLR$ 5,2552,79% OTM 28 d.u.0,190.360,19-24,00%0,220,200,233.800,0000.19EUROPÉIA29,91%
RAPTJ515CALLR$ 5,1552,57% OTM 28 d.u.0,220.40,22-50,00%0,250,230,262.200,0000.22AMERICANA33,77%
RAPTJ480CALLR$ 4,8053,74% ATM 28 d.u.0,370.560,3700,420,390,44925,0000.37EUROPÉIA49,18%
RAPTI490CALLR$ 4,9052,29% ATM 9 d.u.0,150.450,15-25,00%0,200,180,21750,0000.15AMERICANA40,82%
RAPTV475PUTR$ 4,7544,62% ATM 28 d.u.0,23-0.410,2300,200,180,21690,0000.23EUROPÉIA46,85%
RAPTJ485CALLR$ 4,8543,29% ATM 28 d.u.0,280.530,28-17,647%0,390,360,4184,0000.28AMERICANA47,68%
RAPTV485PUTR$ 4,8541,64% ATM 28 d.u.0,26-0.470,2652,941%0,240,220,2575,000,060.2EUROPÉIA52,19%
RAPTJ490CALLR$ 4,9057,86% ATM 28 d.u.0,350.520,3500,360,340,3835,0000.35EUROPÉIA44,46%
RAPTI465CALLR$ 4,6556,05% ATM 9 d.u.0,290.650,2900,360,340,3800,140.15AMERICANA60,68%
RAPTI470CALLR$ 4,7047,15% ATM 9 d.u.0,230.620,2300,320,300,3400,090.14AMERICANA58,72%
RAPTI515CALLR$ 5,15100,32% OTM 9 d.u.0,230.40,2300,100,090,11000.23AMERICANA32,54%
RAPTU515PUTR$ 5,1518,18% ITM 9 d.u.0,338-0.970,2100,300,280,3200,360EUROPÉIA97,68%
RAPTV445PUTR$ 4,4549,19% OTM 28 d.u.0,14-0.270,1400,100,090,11000.14EUROPÉIA32,45%
RAPTJ495CALLR$ 4,9554,94% ATM 28 d.u.0,310.50,3100,330,310,35000.31AMERICANA42,38%
RAPTV525PUTR$ 5,2538,13% ITM 28 d.u.0,49-0.710,4900,450,430,4800,460.03EUROPÉIA74,90%
RAPTJ535CALLR$ 5,3570,89% OTM 28 d.u.0,270.390,2700,190,170,20000.27AMERICANA29,98%
RAPTV480PUTR$ 4,8050,38% ATM 28 d.u.0,29-0.440,2981,25%0,240,200,2815.436,000,010.28EUROPÉIA50,41%
RAPTI500CALLR$ 5,0060,06% ATM 9 d.u.0,140.390,14-60,00%0,090,010,177.000,0000.14AMERICANA34,68%
RAPTU480PUTR$ 4,8037,72% ATM 9 d.u.0,13-0.470,13116,667%0,080,040,124.100,000,010.12EUROPÉIA49,99%
RAPTX585PUTR$ 5,8540,10% ITM 72 d.u.0,99-0.740,9900,6401,283.960,001,060EUROPÉIA80,69%
RAPTU505PUTR$ 5,0541,52% ITM 9 d.u.0,30-0.720,30150,00%0,230,210,253.000,000,260.04EUROPÉIA74,34%
RAPTV490PUTR$ 4,9043,77% ATM 28 d.u.0,30-0.490,3030,435%0,260,240,283.000,000,110.19EUROPÉIA55,15%
RAPTV430PUTR$ 4,3042,89% OTM 28 d.u.0,07-0.180,0700001.075,0000.07EUROPÉIA21,64%
RAPTU470PUTR$ 4,7047,67% ATM 9 d.u.0,12-0.380,12200,00%0,130,020,23568,0000.12EUROPÉIA41,41%
RAPTI555CALLR$ 5,5560,57% OTM 9 d.u.0,030.120,03-57,143%0,010,010525,0000.03AMERICANA9,62%
RAPTU435PUTR$ 4,3549,29% OTM 9 d.u.0,03-0.130,03200,00%0,0500,10372,0000.03EUROPÉIA14,97%
RAPTV455PUTR$ 4,5544,85% OTM 28 d.u.0,15-0.30,1587,50%0,130,110,14249,0000.15EUROPÉIA35,73%
RAPTM495PUTR$ 4,9537,43% ATM 88 d.u.0,39-0.430,390000194,000,160.23EUROPÉIA52,15%
RAPTI450CALLR$ 4,5059,81% ITM 9 d.u.0,400.740,4000,130,250160,000,290.11AMERICANA70,44%
RAPTH56CALLR$ 5,6039,08% OTM 240 d.u.0,660.540,6600,110,220135,0000.66EUROPÉIA39,14%
RAPTV470PUTR$ 4,7046,66% ATM 28 d.u.0,22-0.380,2210,00%0,180,160,19110,0000.22EUROPÉIA44,55%
RAPTK490CALLR$ 4,9053,89% ATM 51 d.u.0,470.550,4720,513%0,070,14097,0000.47EUROPÉIA45,77%
RAPTW505PUTR$ 5,0543,93% ITM 51 d.u.0,45-0.510,4512,50%0,050,10091,000,260.19EUROPÉIA59,22%
RAPTN500PUTR$ 5,0037,56% ATM 113 d.u.0,44-0.430,44000090,000,210.23EUROPÉIA52,57%
RAPTW485PUTR$ 4,8544,83% ATM 51 d.u.0,35-0.430,35-10,256%0,030,05070,000,060.29EUROPÉIA51,28%
RAPTV450PUTR$ 4,5046,14% OTM 28 d.u.0,14-0.280,1400,120,100,1356,0000.14EUROPÉIA33,61%
RAPTN450PUTR$ 4,5025,66% OTM 113 d.u.0,11-0.220,11-60,714%0,1400,2855,0000.11EUROPÉIA26,87%
RAPTW465PUTR$ 4,6545,06% ATM 51 d.u.0,26-0.350,26-13,333%00053,0000.26EUROPÉIA43,06%
RAPTT42PUTR$ 4,2536,50% OTM 240 d.u.0,22-0.190,2215,789%00046,0000.22EUROPÉIA30,67%
RAPTU490PUTR$ 4,9041,83% ATM 9 d.u.0,20-0.570,20233,333%0,290,130,4540,000,110.09EUROPÉIA60,57%
RAPTJ555CALLR$ 5,5549,41% OTM 28 d.u.0,100.230,10-56,522%0,140,120,1540,0000.1AMERICANA18,71%
RAPTI455CALLR$ 4,5561,16% ITM 9 d.u.0,370.710,3727,586%0,110,21037,000,240.13EUROPÉIA66,53%
RAPTV505PUTR$ 5,0539,35% ITM 28 d.u.0,36-0.590,3650,00%0,380,320,4436,000,260.1EUROPÉIA64,00%