RAPT4 RANDON PART PN
- R$ 6,20
-0,60
-8,824%- R$ 6,79
Máxima
- R$ 6,17
Mínima
- 8.421.500,00
Volume
- 05/12/25, 19:25:19
Último Negócio
- R$ 6,79
Abertura
- R$ 54,02
Volume Financeiro
- R$ 6,79
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 38,00%
Desvio Padrão (1a)
- 65,16%
IV (1a)
- 35,90%
EWMA (1a)
- 1,46
Beta (ß)
Destaques
Séries
- 19/12/2025 - 10 dias16/01/2026 - 26 dias20/02/2026 - 51 dias20/03/2026 - 71 dias17/04/2026 - 90 dias15/05/2026 - 108 dias19/06/2026 - 132 dias17/07/2026 - 152 dias21/08/2026 - 177 dias18/09/2026 - 196 dias16/10/2026 - 215 dias19/11/2026 - 238 dias18/12/2026 - 259 dias15/01/2027 - 275 dias19/02/2027 - 300 dias21/05/2027 - 363 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RAPTA295 | 0 | R$ 3,29 | 1 | 0 | 0 | 0 | 0 | 2,95 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM295 | ||
| RAPTA305 | 0 | R$ 3,19 | 1 | 0 | 0 | 0 | 0 | 3,05 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM305 | ||
| RAPTA315 | 0 | R$ 3,09 | 1 | 0 | 0 | 0 | 0 | 3,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM315 | ||
| RAPTA325 | 0 | R$ 2,99 | 1 | 0 | 0 | 0 | 0 | 3,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM325 | ||
| RAPTA335 | 0 | R$ 2,89 | 1 | 0 | 0 | 0 | 0 | 3,35 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM335 | ||
| RAPTA345 | 0 | R$ 2,80 | 1 | 0 | 0 | 0 | 0 | 3,45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM345 | ||
| RAPTA355 | 0 | R$ 2,70 | 1 | 0 | 0 | 0 | 0 | 3,55 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM355 | ||
| RAPTA365 | 0 | R$ 2,60 | 1 | 0 | 0 | 0 | 0 | 3,65 | 0,01 | 0 | 0,01 | 0 | -0.03 | 0,02 | R$ 0,02 | RAPTM365 | ||
| RAPTA375 | 0 | R$ 2,50 | 1 | 0 | 0 | 0 | 0 | 3,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM375 | ||
| RAPTA385 | 0 | R$ 2,40 | 1 | 0 | 0 | 0 | 0 | 3,85 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM385 | ||
| RAPTA395 | 0 | R$ 2,30 | 1 | 0 | 0 | 0 | 0 | 3,95 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM395 | ||
| RAPTA405 | 0 | R$ 2,20 | 1 | 0 | 0 | 0 | 0 | 4,05 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | RAPTM405 | ||
| RAPTA415 | 0 | R$ 2,11 | 1 | 0 | 0 | 0 | 0 | 4,15 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | RAPTM415 | ||
| RAPTA425 | 0 | R$ 2,01 | 1 | 0 | 0 | 0 | 0 | 4,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM425 | ||
| RAPTA435 | 0 | R$ 1,91 | 1 | 0 | 0 | 0 | 0 | 4,35 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM435 | ||
| RAPTA445 | 0 | R$ 1,81 | 1 | 0 | 0 | 0 | 0 | 4,45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM445 | ||
| RAPTA455 | 0 | R$ 1,71 | 1 | 0 | 0 | 0 | 0 | 4,55 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM455 | ||
| RAPTA465 | 0 | R$ 1,61 | 1 | 0 | 0 | 0 | 0 | 4,65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM465 | ||
| RAPTA475 | 0 | R$ 1,51 | 1 | 0 | 0 | 0 | 0 | 4,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM475 | ||
| RAPTA485 | 0 | R$ 1,41 | 1 | 0 | 0 | 0 | 0 | 4,85 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM485 | ||
| RAPTA490 | 0 | R$ 1,37 | 1 | 0 | 0 | 0 | 0 | 4,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM490 | ||
| RAPTA495 | 0 | R$ 1,32 | 1 | 0 | 0 | 0 | 0 | 4,95 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM495 | ||
| RAPTA515 | R$ 0,97 | R$ 1,12 | 1 | 0 | 1,50 | 0 | 3,00 | 5,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM515 | ||
| RAPTA535 | 0 | R$ 0,92 | 1 | 0 | 0 | 0 | 0 | 5,35 | 0,10 | 0 | 0,05 | 0 | -0.11 | 0,05 | R$ 0,05 | RAPTM535 | ||
| RAPTA545 | 0 | R$ 0,82 | 1 | 0 | 0 | 0 | 0 | 5,45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM545 | ||
| RAPTA555 | 0 | R$ 0,72 | 1 | 0 | 0 | 0 | 0 | 5,55 | 0,49 | 0 | 0,25 | 0 | 0 | 0 | 0 | RAPTM555 | ||
| RAPTA565 | 0 | R$ 0,63 | 1 | 0 | 0 | 0 | 0 | 5,65 | 0 | 0 | 0 | 0 | -0.18 | 0,08 | R$ 0,08 | RAPTM565 | ||
| RAPTA575 | 0 | R$ 0,53 | 1 | 0 | 0 | 0 | 0 | 5,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | RAPTM575 | ||
| RAPTA585 | 0 | R$ 0,43 | 1 | 0 | 0 | 0 | 0 | 5,85 | 0 | 0 | 0 | 0 | -0.16 | 0,04 | R$ 0,04 | RAPTM585 | ||
| RAPTA595 | R$ 0,94 | R$ 0,94 | 0.63 | 0 | 0 | 0 | 0 | 5,95 | 0 | 0 | 0 | 25,00 | -0.2 | 0,05 | R$ 0,05 | RAPTM595 | ||
| RAPTA605 | 0 | R$ 0,23 | 1 | 0 | 0 | 0 | 0 | 6,05 | 0 | 0 | 0 | 0 | -0.36 | 0,20 | R$ 0,20 | RAPTM605 | ||
| RAPTA615 | R$ 0,57 | R$ 0,57 | 0.58 | 39,024 | 0 | 0 | 0 | 6,15 | 0 | 0,02 | 0,01 | 0 | -0.34 | 0,08 | R$ 0,08 | RAPTM615 | ||
| RAPTA625 | R$ 0,34 | R$ 0,34 | 0.54 | -44,262 | 0 | 0 | 0 | 6,25 | 0 | 0 | 0 | -28,571 | -0.45 | 0,10 | R$ 0,10 | RAPTM625 | ||
| RAPTA635 | R$ 0,29 | R$ 0,29 | 0.49 | 0 | 0 | 0 | 0 | 6,35 | 0 | 0 | 0 | 0 | -0.55 | 0,20 | R$ 0,20 | RAPTM635 | ||
| RAPTA645 | R$ 0,58 | R$ 0,58 | 0.51 | 0 | 0 | 0 | 0 | 6,45 | 0 | 0 | 0 | 0 | -1 | 0,164 | 0 | RAPTM645 | ||
| RAPTA655 | R$ 0,26 | R$ 0,26 | 0.42 | -45,833 | 0,45 | 0 | 0,90 | 6,55 | 0 | 0 | 0 | 0 | -1 | 0,263 | R$ 0,15 | RAPTM655 | ||
| RAPTA675 | R$ 0,14 | R$ 0,14 | 0.3 | -62,162 | 0 | 0 | 0 | 6,75 | 0 | 0 | 0 | 65,217 | -1 | 0,46 | R$ 0,38 | RAPTM675 | ||
| RAPTA685 | R$ 0,30 | R$ 0,30 | 0.38 | 0 | 0,01 | 0,02 | 0 | 6,85 | 0 | 0 | 0 | 0 | -1 | 0,559 | 0 | RAPTM685 | ||
| RAPTA695 | R$ 0,25 | R$ 0,25 | 0.34 | 0 | 0 | 0 | 0 | 6,95 | 0 | 0 | 0 | 0 | -1 | 0,657 | R$ 0,34 | RAPTM695 | ||
| RAPTA715 | R$ 0,06 | R$ 0,06 | 0.16 | -66,667 | 0 | 0 | 0 | 7,15 | 0 | 0 | 0 | 12,821 | -0.9 | 0,88 | R$ 0,88 | RAPTM715 | ||
| RAPTA735 | R$ 0,07 | R$ 0,07 | 0.16 | 0 | 0 | 0 | 0 | 7,35 | 0 | 0 | 0 | 0 | -1 | 1,052 | 0 | RAPTM735 | ||
| RAPTA755 | R$ 0,03 | R$ 0,03 | 0.09 | -62,50 | 0 | 0 | 0 | 7,55 | 0 | 0 | 0 | 0 | -1 | 1,249 | 0 | RAPTM755 | ||
| RAPTA775 | R$ 0,04 | R$ 0,04 | 0.1 | 0 | 0 | 0 | 0 | 7,75 | 0 | 0 | 0 | 0 | -1 | 1,447 | 0 | RAPTM775 | ||
| RAPTA795 | R$ 0,04 | R$ 0,04 | 0.09 | 0 | 0 | 0 | 0 | 7,95 | 0 | 0 | 0 | 0 | -1 | 1,644 | 0 | RAPTM795 | ||
| RAPTA815 | R$ 0,04 | R$ 0,04 | 0.08 | 0 | 0,10 | 0 | 0,20 | 8,15 | 0 | 0 | 0 | 0 | -1 | 1,841 | 0 | RAPTM815 | ||
| RAPTA835 | R$ 0,03 | R$ 0,03 | 0.07 | 0 | 0 | 0 | 0 | 8,35 | 0 | 0 | 0 | 0 | -1 | 2,039 | 0 | RAPTM835 | ||
| RAPTA855 | R$ 0,01 | R$ 0,01 | 0.03 | 0 | 0 | 0 | 0 | 8,55 | 0 | 0 | 0 | 0 | -1 | 2,236 | 0 | RAPTM855 | ||
| RAPTA865 | R$ 0,02 | R$ 0,02 | 0.05 | 0 | 0 | 0 | 0 | 8,65 | 0 | 0 | 0 | 0 | -1 | 2,335 | 0 | RAPTM865 | ||
| RAPTA875 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 8,75 | 0 | 0 | 0 | 0 | -1 | 2,433 | 0 | RAPTM875 | ||
| RAPTA885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 8,85 | 0 | 0 | 0 | 0 | -1 | 2,532 | 0 | RAPTM885 | ||
| RAPTA900 | R$ 2,06 | R$ 2,06 | 0.6 | 0 | 0 | 0 | 0 | 8,95 | 0 | 0 | 0 | 0 | -1 | 2,631 | R$ 1,75 | RAPTM900 | ||
| RAPTA905 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,05 | 0 | 0 | 0 | 0 | -1 | 2,729 | 0 | RAPTM905 | ||
| RAPTA915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,15 | 0 | 0 | 0 | 0 | -1 | 2,828 | 0 | RAPTM915 | ||
| RAPTA925 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,25 | 0 | 0 | 0 | 0 | -1 | 2,927 | 0 | RAPTM925 | ||
| RAPTA935 | R$ 0,04 | R$ 0,04 | 0.07 | 0 | 0,02 | 0 | 0,04 | 9,35 | 0 | 0 | 0 | 0 | -1 | 3,025 | 0 | RAPTM935 | ||
| RAPTA955 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,55 | 0 | 0 | 0 | 0 | -1 | 3,223 | 0 | RAPTM955 | ||
| RAPTA975 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,75 | 0 | 0 | 0 | 0 | -0.56 | 4,48 | R$ 3,35 | RAPTM975 |