Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 15:42:11

Search Icon
INÍCIO/RAPT4

RAPT4 RANDON PART PN

    • R$ 3,57

    0,01 arrow +0,281%

    • R$ 3,70

      Máxima

    • R$ 3,54

      Mínima

    • 2.652.400,00

      Volume

    • 05/11/26, 15:42:01

      Último Negócio

    • R$ 3,57

      Abertura

    • R$ 9,58

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 82,00%

      Desvio Padrão (1a)

    • 64,09%

      IV (1a)

    • 113,49%

      EWMA (1a)

    • 2,60

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RAPTW90PUTR$ 8,95168,64% ITM 10 d.u.5,336-0.995,26190,608%5,305,095,515.260,005,380EUROPÉIA99,81%
RAPTX405PUTR$ 4,0547,17% ITM 31 d.u.0,51-0.720,5100,560,540,5900,480.03EUROPÉIA77,29%
RAPTX415PUTR$ 4,1583,83% ITM 31 d.u.0,75-0.620,7500,650,620,6700,580.17EUROPÉIA72,73%
RAPTL355CALLR$ 3,5562,93% ATM 31 d.u.0,350.580,35-2,778%0,340,320,3670,000,020.33AMERICANA49,50%
RAPTW395PUTR$ 3,9553,66% ITM 10 d.u.0,40-0.80,4000,430,400,4500,380.02EUROPÉIA82,93%
RAPTK485CALLR$ 4,85294,05% OTM 10 d.u.0,460.410,4600,020,010,02000.46AMERICANA20,98%
RAPTX365PUTR$ 3,6543,71% ATM 31 d.u.0,23-0.490,2300,310,290,3300,080.15EUROPÉIA54,65%
RAPTX395PUTR$ 3,9552,32% ITM 31 d.u.0,46-0.650,4600,500,470,5200,380.08EUROPÉIA71,08%
RAPTL435CALLR$ 4,3577,65% OTM 31 d.u.0,160.30,1600,100,090,11000.16AMERICANA21,10%
RAPTX760PUTR$ 7,55128,52% ITM 31 d.u.3,91-0.923,91000038.268,003,980EUROPÉIA96,80%
RAPTA525CALLR$ 5,2559,69% OTM 47 d.u.0,040.10,0400,010,0109.028,0000.04EUROPÉIA6,29%
RAPTX900PUTR$ 8,9514,12% ITM 31 d.u.5,238-15,15245,638%2,515,0205.150,005,380EUROPÉIA100,00%
RAPTX595PUTR$ 5,9575,48% ITM 31 d.u.2,30-0.962,3002,292,092,483.450,002,380EUROPÉIA97,73%
RAPTM675PUTR$ 6,7577,81% ITM 47 d.u.3,04-0.953,0400002.429,003,180EUROPÉIA97,68%
RAPTK355CALLR$ 3,5578,16% ATM 10 d.u.0,240.560,2414,286%0,220,200,242.400,000,020.22AMERICANA49,66%
RAPTK420CALLR$ 4,2073,08% OTM 10 d.u.0,040.160,0400,040,020,051.600,0000.04EUROPÉIA12,43%
RAPTW465PUTR$ 4,65128,35% ITM 10 d.u.1,14-0.811,1401,050,881,211.140,001,080.06EUROPÉIA87,31%
RAPTK435CALLR$ 4,3576,90% OTM 10 d.u.0,030.120,0300,030,020,041.050,0000.03AMERICANA9,13%
RAPTX455PUTR$ 4,5579,97% ITM 31 d.u.1,04-0.751,0400001.040,000,980.06EUROPÉIA82,84%
RAPTL480CALLR$ 4,8068,82% OTM 31 d.u.0,060.150,0600,060,040,07900,0000.06EUROPÉIA10,01%
RAPTK425CALLR$ 4,2570,32% OTM 10 d.u.0,030.130,0300,040,030,05750,0000.03AMERICANA10,07%
RAPTJ795CALLR$ 7,9559,94% OTM 237 d.u.0,170.190,1788,889%0,220,040,40544,0000.17AMERICANA7,25%
RAPTW365PUTR$ 3,6565,68% ATM 10 d.u.0,22-0.530,2200,220,200,24440,000,080.14EUROPÉIA57,74%
RAPTH42CALLR$ 4,2553,44% OTM 199 d.u.0,570.530,5700,180,350289,0000.57AMERICANA34,89%
RAPTW375PUTR$ 3,7546,45% ATM 10 d.u.0,23-0.670,23-30,303%0,290,260,31230,000,180.05EUROPÉIA69,92%
RAPTW535PUTR$ 5,35127,74% ITM 10 d.u.1,78-0.931,787,879%1,741,591,89178,001,780EUROPÉIA95,51%
RAPTW355PUTR$ 3,5566,85% ATM 10 d.u.0,17-0.440,17-34,615%0,170,150,19170,0000.17EUROPÉIA49,43%
RAPTK555CALLR$ 5,55113,05% OTM 10 d.u.0,010.030,0100,0300,06170,0000.01AMERICANA2,02%
RAPTW345PUTR$ 3,4579,92% ATM 10 d.u.0,16-0.370,1600,130,110,14160,0000.16EUROPÉIA43,35%
RAPTW485PUTR$ 4,8594,46% ITM 10 d.u.1,273-0.931,25257,143%1,151,021,28125,001,280EUROPÉIA95,50%
RAPTK865CALLR$ 8,65220,29% OTM 10 d.u.0,020.040,020000100,0000.02EUROPÉIA1,31%
RAPTX355PUTR$ 3,5553,99% ATM 31 d.u.0,23-0.420,23-34,286%0,260,240,2895,0000.23EUROPÉIA49,23%
RAPTL375CALLR$ 3,7564,46% ATM 31 d.u.0,270.490,27-22,857%0,250,230,2781,0000.27AMERICANA39,75%
RAPTK375CALLR$ 3,7579,91% ATM 10 d.u.0,160.420,1600,130,110,1580,0000.16AMERICANA36,08%
RAPTG380CALLR$ 3,8051,85% OTM 174 d.u.0,650.610,658,333%0,690,490,8865,0000.65EUROPÉIA43,96%
RAPTK515CALLR$ 5,1597,26% OTM 10 d.u.0,010.040,0100,0100,0230,0000.01AMERICANA2,49%
RAPTE499CALLR$ 5,0054,29% OTM 135 d.u.0,240.320,2400,340,220,4624,0000.24AMERICANA19,18%
RAPTK405CALLR$ 4,0566,92% OTM 10 d.u.0,050.20,0500,060,040,0720,0000.05AMERICANA16,50%
RAPTD520CALLR$ 5,2057,71% OTM 111 d.u.0,180.260,1800,080,15018,0000.18EUROPÉIA15,29%
RAPTE560CALLR$ 5,6056,44% OTM 135 d.u.0,170.240,1700,060,12017,0000.17AMERICANA12,97%
RAPTB899CALLR$ 8,9587,93% OTM 72 d.u.0,030.050,03-25,00%0,060,020,106,0000.03AMERICANA1,74%
RAPTK625CALLR$ 6,25137,18% OTM 10 d.u.0,010.030,0100,0100,014,0000.01EUROPÉIA1,51%
RAPTK345CALLR$ 3,4565,80% ATM 10 d.u.0,260.640,2600,270,250,2900,120.14AMERICANA59,28%
RAPTK365CALLR$ 3,6548,41% ATM 10 d.u.0,110.450,1100,170,150,19000.11AMERICANA41,12%
RAPTW420PUTR$ 4,20170,11% ITM 10 d.u.0,88-0.620,8800,620,420,8200,630.25EUROPÉIA73,69%
RAPTK445CALLR$ 4,45135,96% OTM 10 d.u.0,130.250,1300,030,010,04000.13AMERICANA17,62%
RAPTK465CALLR$ 4,65381,06% OTM 10 d.u.0,750.520,7500,0200,03000.75AMERICANA23,55%
RAPTK475CALLR$ 4,75127,14% OTM 10 d.u.0,070.160,0700,0100,02000.07AMERICANA10,86%
RAPTW475PUTR$ 4,75476,74% ITM 10 d.u.2,152-0.430,7001,130,951,3101,180EUROPÉIA77,94%
RAPTK480CALLR$ 4,80110,97% OTM 10 d.u.0,040.110,0400,0200,03000.04EUROPÉIA7,69%