Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 4,93

    -0,14 arrow -2,761%

    • R$ 5,06

      Máxima

    • R$ 4,79

      Mínima

    • 8.899.200,00

      Volume

    • 12/06/26, 18:39:30

      Último Negócio

    • R$ 4,90

      Abertura

    • R$ 43,32

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 36,83%

      IV (1a)

    • 37,48%

      EWMA (1a)

    • 1,35

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTW505PUTR$ 5,0541,94% ATM 111 d.u.0,46-0.40,466,977%0009.046,000,120.34EUROPÉIA50,79%
RAPTG500CALLR$ 5,0029,53% ATM 25 d.u.0,180.510,1800009.000,0000.18EUROPÉIA47,63%
RAPTF500CALLR$ 5,0548,89% ATM 5 d.u.0,090.390,09-10,00%0007.794,0000.09AMERICANA36,46%
RAPTS550PUTR$ 5,5041,52% ITM 25 d.u.0,59-0.750,591,724%0007.505,000,570.02EUROPÉIA78,91%
RAPTS54PUTR$ 5,4042,60% ITM 25 d.u.0,52-0.70,5200002.600,000,470.05EUROPÉIA74,20%
RAPTS560PUTR$ 5,6067,04% ITM 25 d.u.0,802-0.670,5300002.491,000,670EUROPÉIA74,15%
RAPTR50PUTR$ 5,0061,00% ATM 5 d.u.0,20-0.540,2000002.000,000,070.13EUROPÉIA57,03%
RAPTT90PUTR$ 8,9557,87% ITM 50 d.u.3,80-0.983,809,51%0001.900,004,020EUROPÉIA99,04%
RAPTR480PUTR$ 4,8059,09% ATM 5 d.u.0,10-0.350,10233,333%0,1500,301.840,0000.1EUROPÉIA37,81%
RAPTR500PUTR$ 5,0542,48% ATM 5 d.u.0,18-0.630,1812,50%0,030,0501.750,000,120.06EUROPÉIA65,13%
RAPTS475PUTR$ 4,7545,34% ATM 25 d.u.0,17-0.340,1730,769%0,1400,291.640,0000.17EUROPÉIA39,00%
RAPTR495PUTR$ 4,9563,63% ATM 5 d.u.0,18-0.490,1863,636%0001.476,000,020.16EUROPÉIA52,44%
RAPTS52PUTR$ 5,2037,10% ITM 25 d.u.0,35-0.610,3520,69%0001.400,000,270.08EUROPÉIA65,70%
RAPTS485PUTR$ 4,8536,70% ATM 25 d.u.0,16-0.380,1600,020,0301.296,0000.16EUROPÉIA42,26%
RAPTR490PUTR$ 4,9050,87% ATM 5 d.u.0,12-0.440,1200,1300,251.200,0000.12EUROPÉIA46,60%
RAPTS540PUTR$ 5,3051,29% ITM 25 d.u.0,50-0.610,5047,059%0,3900,78750,000,370.13EUROPÉIA67,33%
RAPTT480PUTR$ 4,8037,59% ATM 50 d.u.0,21-0.350,2110,526%000485,0000.21EUROPÉIA40,91%
RAPTV505PUTR$ 5,0541,87% ATM 88 d.u.0,43-0.420,4319,444%000473,000,120.31EUROPÉIA51,49%
RAPTG52CALLR$ 5,2032,59% OTM 25 d.u.0,120.370,120000384,0000.12EUROPÉIA32,81%
RAPTL505CALLR$ 5,0537,23% ATM 132 d.u.0,630.620,630000377,0000.63EUROPÉIA51,15%
RAPTN899PUTR$ 8,9550,58% ITM 173 d.u.3,40-0.843,405,263%0,120,230340,004,020EUROPÉIA92,21%
RAPTT495PUTR$ 4,9538,16% ATM 50 d.u.0,28-0.420,280000252,000,020.26EUROPÉIA48,29%
RAPTG54CALLR$ 5,4040,89% OTM 25 d.u.0,110.290,1100,010,010242,0000.11EUROPÉIA25,10%
RAPTG520CALLR$ 5,1025,05% ATM 25 d.u.0,110.410,11-42,105%000220,0000.11AMERICANA37,99%
RAPTG455CALLR$ 4,5558,88% ITM 25 d.u.0,610.720,6100,5901,17183,000,380.23AMERICANA65,88%
RAPTG580CALLR$ 5,7047,19% OTM 25 d.u.0,080.210,0800,010,010116,0000.08AMERICANA16,75%
RAPTE49CALLR$ 4,9042,11% ATM 236 d.u.1,080.71,080000108,000,031.05AMERICANA54,38%
RAPTF515CALLR$ 5,1540,67% ATM 5 d.u.0,040.250,0433,333%000100,0000.04AMERICANA22,79%
RAPTL675CALLR$ 6,7542,09% OTM 132 d.u.0,200.260,20-16,667%1,080,152,00100,0000.2AMERICANA16,85%
RAPTF499CALLR$ 5,0037,33% ATM 255 d.u.1,000.691,000000100,0001EUROPÉIA54,97%
RAPTG550CALLR$ 5,5041,42% OTM 25 d.u.0,090.250,0900,020,03090,0000.09AMERICANA21,04%
RAPTG58CALLR$ 5,8040,46% OTM 25 d.u.0,040.130,04000080,0000.04EUROPÉIA10,79%
RAPTG540CALLR$ 5,3030,55% OTM 25 d.u.0,080.280,0800,010,01061,0000.08AMERICANA25,27%
RAPTF555CALLR$ 5,5562,33% OTM 5 d.u.0,020.10,02000044,0000.02AMERICANA8,63%
RAPTF480CALLR$ 4,8018,05% ATM 5 d.u.0,150.880,15-57,143%00030,000,130.02AMERICANA87,28%
RAPTF535CALLR$ 5,3547,56% OTM 5 d.u.0,020.130,02-33,333%0,110,010,2020,0000.02AMERICANA11,21%
RAPTF545CALLR$ 5,4546,37% OTM 5 d.u.0,010.070,01000020,0000.01EUROPÉIA6,32%
RAPTS480PUTR$ 4,8040,18% ATM 25 d.u.0,16-0.350,1677,778%00016,0000.16EUROPÉIA40,14%
RAPTR390PUTR$ 3,90111,86% OTM 5 d.u.0,02-0.060,020000000.02EUROPÉIA7,71%
RAPTR420PUTR$ 4,20100,60% OTM 5 d.u.0,04-0.110,0400,0200,03000.04EUROPÉIA14,05%
RAPTR430PUTR$ 4,3073,84% OTM 5 d.u.0,02-0.080,0200,0100,01000.02EUROPÉIA9,90%
RAPTR440PUTR$ 4,4079,33% OTM 5 d.u.0,04-0.140,040000000.04EUROPÉIA16,23%
RAPTR450PUTR$ 4,5074,47% OTM 5 d.u.0,05-0.170,050000000.05EUROPÉIA19,98%
RAPTF460CALLR$ 4,60160,26% ITM 5 d.u.0,620.670,62000000,330.29AMERICANA58,14%
RAPTR460PUTR$ 4,6057,74% OTM 5 d.u.0,04-0.180,040000000.04EUROPÉIA19,96%
RAPTF470CALLR$ 4,7076,58% ATM 5 d.u.0,350.70,35000000,230.12AMERICANA66,02%
RAPTR470PUTR$ 4,7028,77% ATM 5 d.u.0,01-0.10,010000000.01EUROPÉIA11,08%
RAPTF490CALLR$ 4,90137,36% ATM 5 d.u.0,400.560,40000000,030.37AMERICANA47,93%
RAPTF495CALLR$ 4,95106,00% ATM 5 d.u.0,290.530,290000000.29EUROPÉIA46,63%
RAPTF50CALLR$ 5,0059,95% ATM 5 d.u.0,140.460,140000000.14AMERICANA42,91%