Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

RAPT4 RANDON PART PN

0,04 +0,563%
- R$ 7,30
  Máxima
- R$ 7,13
  Mínima
- 3.807.600,00
  Volume
- 01/08/25, 17:07:35
  Último Negócio
- R$ 7,15
  Abertura
- R$ 27,41
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

32,00%
Desvio Padrão (1a)
33,92%
IV (1a)

32,35%
EWMA (1a)
1,20
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
RAPTJ615	0	R$ 1,17	1		0	0	0	0	6,15	0	0	0	0		0	0	0	RAPTV615
RAPTJ635	0	R$ 0,97	1		0	0	0	0	6,35	0,14	0	0,07	0		0	0	0	RAPTV635
RAPTJ655	0	R$ 0,78	1		0	0	0	0	6,55	0	0	0	0		0	0	0	RAPTV655
RAPTJ675	0	R$ 0,59	1		0	0	0	0	6,75	0	0	0	0		0	0	0	RAPTV675
RAPTJ695	0	R$ 0,39	1		0	0	0	0	6,95	0,30	0	0,15	0		-0.31	0,21	R$ 0,21	RAPTV695
RAPTJ715	0	R$ 0,20	1		0	0	0	0	7,15	0	0	0	0		-0.4	0,44	R$ 0,44	RAPTV715
RAPTJ735	0	0	1		0	0	0	0	7,35	0	0	0	0		0	0	0	RAPTV735
RAPTJ755	0	0	0		0	0	0	0	7,55	0	0	0	0		-1	0,193	0	RAPTV755
RAPTJ775	0	0	0		0	0	0	0	7,75	0	0	0	0		-1	0,387	0	RAPTV775
RAPTJ795	0	0	0		0	0	0	0	7,95	0	0	0	0		-0.82	0,637	R$ 0,50	RAPTV795
RAPTJ815	R$ 0,30	R$ 0,30	0.34		0	1,00	0	2,00	8,15	0	0	0	0		-1	0,776	0	RAPTV815
RAPTJ835	0	0	0		0	0	0	0	8,35	0	0	0	0		-1	0,971	R$ 0,29	RAPTV835
RAPTJ855	0	0	0		0	0	0	0	8,55	0	0	0	0		-1	1,165	0	RAPTV855
RAPTJ875	0	0	0		0	0	0	0	8,75	0	0	0	0		-1	1,36	0	RAPTV875
RAPTJ900	0	0	0		0	0	0	0	8,95	0	0	0	0		-1	1,554	R$ 0,54	RAPTV900
RAPTJ915	0	0	0		0	0	0	0	9,15	0	0	0	0		-1	1,749	0	RAPTV915
RAPTJ935	0	0	0		0	0	0	0	9,35	0	0	0	0		-1	1,943	0	RAPTV935
RAPTJ955	0	0	0		0	0	0	0	9,55	0	0	0	0		-1	2,138	0	RAPTV955
RAPTJ975	0	0	0		0	0	0	0	9,75	0	0	0	0		-1	2,332	0	RAPTV975
RAPTJ995	0	0	0		0	0	0	0	9,95	0	0	0	0		-1	2,527	0	RAPTV995
RAPTJ103	0	0	0		0	0	0	0	10,30	0	0	0	0		-1	2,867	0	RAPTV103
RAPTJ108	0	0	0		0	0	0	0	10,80	0	0	0	0		-1	3,353	0	RAPTV108
RAPTJ113	0	0	0		0	0	0	0	11,30	0	0	0	0		-1	3,84	0	RAPTV113
RAPTJ118	0	0	0		0	0	0	0	11,80	0	0	0	0		-1	4,326	0	RAPTV118
RAPTJ123	R$ 0,12	R$ 0,12	0.11		0	0	0	0	12,30	0	0	0	0		-1	4,812	0	RAPTV123
RAPTJ128	0	0	0		0	0	0	0	12,80	0	0	0	0		-1	5,298	R$ 5,24	RAPTV128
RAPTJ133	0	0	0		0	0	0	0	13,30	0	0	0	0		-1	5,785	0	RAPTV133
RAPTJ138	0	0	0		0	0	0	0	13,80	0	0	0	0		-1	6,271	0	RAPTV138
RAPTJ143	0	0	0		0	0	0	0	14,30	0	0	0	0		-1	6,757	0	RAPTV143
RAPTJ148	0	0	0		0	0	0	0	14,80	0	0	0	0		-1	7,243	R$ 7,24	RAPTV148
RAPTJ153	0	0	0		0	0	0	0	15,30	0	0	0	0		-1	7,73	0	RAPTV153
RAPTJ158	0	0	0		0	0	0	0	15,80	0	0	0	0		-1	8,216	0	RAPTV158
RAPTJ163	0	0	0		0	0	0	0	16,30	0	0	0	0		-1	8,702	0	RAPTV163

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 118,76 -4.071%
AAPL34	R$ 55,56 -4.503%
ABCB4	R$ 21,24 -1.621%
ABEV3	R$ 12,29 -1.364%
AERI3	R$ 4,37 0.46%
AGRO3	R$ 20,48 -0.438%
ALOS3	R$ 21,54 1.079%
ALPA4	R$ 8,67 1.285%
ALUP11	R$ 29,73 0.78%
AMAR3	R$ 1,24 0%
AMBP3	R$ 136,39 4.226%
AMER3	R$ 5,15 -0.579%
AMZO34	R$ 59,28 -7.375%
ANIM3	R$ 3,70 1.648%
ARML3	R$ 3,63 2.542%
ASAI3	R$ 9,71 3.188%
AURA33	R$ 45,70 2.466%
AURE3	R$ 9,56 3.128%
AURE99	R$ 7,44 0%
AZUL4	R$ 0,67 0%
AZZA3	R$ 35,20 -1.345%
B3SA3	R$ 12,50 -0.636%
BABA34	R$ 23,00 -3.846%
BBAS3	R$ 18,42 -6.497%
BBDC3	R$ 13,28 -0.896%
BBDC4	R$ 15,50 -0.193%
BBSE3	R$ 33,43 -0.801%
BEEF3	R$ 4,95 0.202%
BERK34	R$ 130,50 -1.843%
BHIA3	R$ 3,05 -1.613%
BLAU3	R$ 12,30 -0.405%
BMGB4	R$ 3,45 0%
BMOB3	R$ 20,23 -0.785%
BOVA11	R$ 129,70 -0.139%
BOVB11	R$ 134,95 -0.472%
BOVV11	R$ 136,30 -0.154%
BPAC11	R$ 39,02 -0.281%
BPAN4	R$ 7,71 -1.027%
BRAP4	R$ 15,74 0%
BRAV3	R$ 19,30 -2.229%
BRAX11	R$ 113,38 1.741%
BRFS3	R$ 20,38 1.646%
BRKM5	R$ 8,55 -1.95%
BRSR6	R$ 10,70 -2.461%
CAML3	R$ 4,53 -0.22%
CASH3	R$ 5,45 -4.049%
CBAV3	R$ 4,56 -2.564%
CEAB3	R$ 17,08 3.704%
CHVX34	R$ 84,45 -0.166%
CMIG3	R$ 14,81 0.611%
CMIG4	R$ 10,31 -0.194%
CMIN3	R$ 5,01 -0.595%
COCA34	R$ 63,51 -0.75%
COGN3	R$ 2,75 -0.362%
CPFE3	R$ 38,05 0.369%
CPLE3	R$ 11,14 0.906%
CPLE6	R$ 11,93 0.59%
CSAN3	R$ 5,82 -1.855%
CSMG3	R$ 25,84 -0.077%
CSNA3	R$ 7,60 -5.237%
CURY3	R$ 29,86 1.427%
CVCB3	R$ 2,34 -0.847%
CXSE3	R$ 13,74 -0.29%
CYRE3	R$ 24,42 -0.408%
DASA3	R$ 1,26 1.613%
DIRR3	R$ 39,40 1.052%
DXCO3	R$ 5,61 -0.708%
E1MR34	R$ 785,00 -5.548%
ECOR3	R$ 6,75 0.148%
EGIE3	R$ 40,18 0.626%
ELET3	R$ 37,82 0.026%
ELET6	R$ 41,17 0.66%
EMBR3	R$ 78,93 -2.145%
ENEV3	R$ 13,53 0.595%
ENGI11	R$ 46,15 1.073%
ENJU3	R$ 1,00 -0.99%
EQTL3	R$ 34,33 0.763%
ESPA3	R$ 1,05 1.942%
EVEN3	R$ 6,93 -0.288%
EXXO34	R$ 75,82 -2.795%
EZTC3	R$ 14,08 2.549%
FESA4	R$ 6,52 -1.511%
FLRY3	R$ 14,25 -0.697%
GFSA3	R$ 15,08 -1.244%
GGBR4	R$ 16,02 -4.869%
GGPS3	R$ 14,33 1.201%
GMAT3	R$ 7,37 0.546%
GMCO34	R$ 72,60 -3.432%
GOAU4	R$ 8,99 -4.055%
GOGL34	R$ 86,70 -2.595%
GOLD11	R$ 19,48 1.247%
GOLL54	R$ 6,58 0.458%
GRND3	R$ 5,06 0.397%
GSGI34	R$ 131,24 -2.979%
GUAR3	R$ 7,71 -0.259%
HAPV3	R$ 32,60 -1.421%
HBOR3	R$ 2,81 -2.431%
HBSA3	R$ 3,59 1.412%
HYPE3	R$ 25,88 0.661%
IFCM3	R$ 0,80 9.589%
IGTI11	R$ 21,06 1.592%
INBR32	R$ 36,00 -1.881%
INTB3	R$ 13,97 -1.132%
IRBR3	R$ 44,20 -2.857%
ISAE4	R$ 21,57 -0.461%
ITLC34	R$ 18,01 -2.911%
ITSA4	R$ 10,31 -0.386%
ITUB3	R$ 31,22 -0.303%
ITUB4	R$ 34,92 -0.64%
IVVB11	R$ 387,59 -2.618%
JALL3	R$ 3,24 -4.706%
JBSS32	R$ 75,40 -1.938%
JHSF3	R$ 5,17 1.002%
JNJB34	R$ 62,00 1.307%
JPMC34	R$ 162,21 -1.946%
KEPL3	R$ 7,07 0.712%
KLBN11	R$ 18,45 -0.806%
LAVV3	R$ 12,39 0.978%
LEVE3	R$ 28,37 -0.769%
LILY34	R$ 140,31 1.6%
LJQQ3	R$ 2,50 3.306%
LOGG3	R$ 20,42 -2.901%
LOGN3	R$ 25,45 -0.235%
LREN3	R$ 16,40 0.799%
LWSA3	R$ 3,93 3.968%
M1TA34	R$ 148,40 -4.165%
MATD3	R$ 4,23 -1.856%
MCDC34	R$ 83,88 -0.143%
MDIA3	R$ 24,17 -0.576%
MDNE3	R$ 22,26 -1.548%
MEAL3	R$ 1,34 0%
MELI34	R$ 109,50 -1.661%
MGLU3	R$ 7,22 2.266%
MILS3	R$ 11,36 0.978%
MLAS3	R$ 1,00 -0.99%
MOTV3	R$ 12,51 1.625%
MOVI3	R$ 6,10 -1.613%
MRFG3	R$ 21,32 0.094%
MRVE3	R$ 5,97 0.336%
MSFT34	R$ 120,97 -3.092%
MTRE3	R$ 3,67 -0.811%
MULT3	R$ 25,63 1.304%
MYPK3	R$ 14,38 -1.372%
N1VO34	R$ 33,20 1.685%
NASD11	R$ 17,61 -2.815%
NATU3	R$ 8,90 -1.44%
NEOE3	R$ 24,45 -0.245%
NFLX34	R$ 128,44 -0.696%
NVDC34	R$ 20,14 -2.705%
ODPV3	R$ 12,19 1.499%
ONCO3	R$ 5,65 3.67%
ORVR3	R$ 47,93 -0.083%
OXYP34	R$ 40,04 -2.768%
P1GR34	R$ 668,44 -1.221%
PAGS34	R$ 8,53 -4.049%
PCAR3	R$ 3,49 -0.852%
PETR3	R$ 35,10 -1.928%
PETR4	R$ 32,09 -1.685%
PETZ3	R$ 4,04 2.02%
PIBB11	R$ 233,35 -0.495%
PLPL3	R$ 13,20 1.538%
PNVL3	R$ 9,11 0.11%
POMO4	R$ 8,90 7.748%
POSI3	R$ 3,95 -0.504%
PRIO3	R$ 40,98 -2.868%
PSSA3	R$ 52,38 0.944%
PTBL3	R$ 4,06 0.247%
PYPL34	R$ 18,51 -3.594%
QUAL3	R$ 1,63 0%
RADL3	R$ 13,70 1.707%
RAIL3	R$ 16,25 -1.753%
RAIZ4	R$ 1,40 -1.408%
RANI3	R$ 7,56 1.34%
RAPT4	R$ 7,15 0.563%
RDOR3	R$ 32,21 -0.892%
RECV3	R$ 13,34 -0.596%
RENT3	R$ 34,36 -0.78%
RIOT34	R$ 330,00 -1.286%
ROMI3	R$ 7,88 -1.253%
ROXO34	R$ 11,08 -4.235%
SANB11	R$ 26,00 -1.627%
SANB3	R$ 12,31 -1.912%
SAPR11	R$ 34,13 0.088%
SBFG3	R$ 11,04 0.455%
SBSP3	R$ 108,48 0.157%
SEER3	R$ 7,95 0.506%
SEQL3	R$ 0,97 0%
SIMH3	R$ 4,29 0%
SIMN34	R$ 223,10 -2.619%
SLCE3	R$ 18,19 -0.764%
SMAL11	R$ 102,00 0.078%
SMFT3	R$ 20,95 1.11%
SMTO3	R$ 17,03 -1.788%
SOJA3	R$ 10,25 -1.062%
SPXI11	R$ 377,95 -2.306%
SRNA3	R$ 11,88 0.253%
STBP3	R$ 13,92 -0.215%
SUZB3	R$ 51,64 -0.978%
TAEE11	R$ 33,42 0.18%
TASA4	R$ 4,95 1.852%
TCSA3	R$ 1,70 -2.299%
TEND3	R$ 22,07 3.615%
TIMS3	R$ 20,72 0.048%
TMOS34	R$ 53,40 -2.927%
TOKY3	R$ 1,20 4.348%
TOTS3	R$ 44,05 1.009%
TRAD3	R$ 6,68 -3.885%
TRIS3	R$ 6,44 3.704%
TSLA34	R$ 52,33 -2.569%
TSMC34	R$ 162,53 -4.394%
TTEN3	R$ 13,60 -0.22%
TUPY3	R$ 16,04 -0.435%
UGPA3	R$ 16,92 -1.456%
UNIP6	R$ 55,08 0.2%
USIM5	R$ 4,37 -0.228%
VALE3	R$ 53,70 0.449%
VAMO3	R$ 3,89 1.302%
VAMO99	R$ 4,09 0%
VBBR3	R$ 21,02 -0.896%
VERZ34	R$ 39,51 -0.704%
VISA34	R$ 93,51 -2.543%
VIVA3	R$ 25,72 1.18%
VIVT3	R$ 31,58 0.318%
VLID3	R$ 22,02 0%
VULC3	R$ 18,58 -1.275%
VVEO3	R$ 1,08 1.887%
WALM34	R$ 34,00 -0.585%
WEGE3	R$ 37,01 -0.269%
WIZC3	R$ 7,44 -1.064%
XBOV11	R$ 130,00 -0.368%
XPBR31	R$ 90,11 -0.563%
YDUQ3	R$ 13,00 0.464%
ZAMP3	R$ 3,48 -0.287%