Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:07

Search Icon
INÍCIO/ROMI3

ROMI3 ROMI ON

    • R$ 6,79

    0,02 arrow +0,295%

    • R$ 6,87

      Máxima

    • R$ 6,75

      Mínima

    • 54.800,00

      Volume

    • 07/05/26, 12:20:40

      Último Negócio

    • R$ 6,80

      Abertura

    • R$ 0,37

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 22,23%

      IV (1a)

    • 22,89%

      EWMA (1a)

    • 0,32

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ROMIF720CALLR$ 7,2029,86% OTM 30 d.u.0,160.360,1600,120,090,141.685,0000.16AMERICANA31,90%
ROMIR740PUTR$ 7,4020,84% ITM 30 d.u.0,54-0.830,5400001.350,000,610EUROPÉIA84,55%
ROMIF740CALLR$ 7,4024,91% OTM 30 d.u.0,070.220,0700,070,050,08275,0000.07AMERICANA19,38%
ROMIR700PUTR$ 7,0022,82% ATM 30 d.u.0,27-0.560,278,00%0,270,240,30270,000,210.06EUROPÉIA59,08%
ROMIE76CALLR$ 7,6050,38% OTM 6 d.u.0,020.090,0200,0100,02140,0000.02AMERICANA7,37%
ROMIQ68PUTR$ 6,8025,24% ATM 6 d.u.0,10-0.480,1025,00%0,100,080,11100,000,010.09EUROPÉIA49,11%
ROMIR68PUTR$ 6,8024,15% ATM 30 d.u.0,18-0.420,18-21,739%0,180,150,2090,000,010.17EUROPÉIA44,97%
ROMIE700CALLR$ 7,0028,72% ATM 6 d.u.0,050.280,0500,040,020,0525,0000.05AMERICANA26,12%
ROMIR660PUTR$ 6,6023,52% ATM 30 d.u.0,10-0.280,10-9,091%0,100,080,1220,0000.1EUROPÉIA30,86%
ROMIE720CALLR$ 7,2035,10% OTM 6 d.u.0,030.160,0300,0200,033,0000.03AMERICANA14,63%
ROMIQ660PUTR$ 6,6021,37% ATM 6 d.u.0,02-0.170,0200,0200,042,0000.02EUROPÉIA17,41%
ROMIR560PUTR$ 5,6033,46% OTM 30 d.u.0,01-0.030,0100,0500,101,0000.01EUROPÉIA4,05%
ROMIQ620PUTR$ 6,2039,08% OTM 6 d.u.0,01-0.060,0100,0100,02000.01EUROPÉIA6,32%
ROMIQ700PUTR$ 7,0023,24% ATM 6 d.u.0,22-0.770,2200,210,180,2400,210.01EUROPÉIA78,27%
ROMIE740CALLR$ 7,4050,27% OTM 6 d.u.0,040.150,0400,0100,02000.04AMERICANA13,39%
ROMIE780CALLR$ 7,8059,10% OTM 6 d.u.0,020.070,0200,0200,03000.02AMERICANA6,27%
ROMIQ780PUTR$ 7,8054,76% ITM 6 d.u.1,00-0.941,0000,230,45001,010EUROPÉIA95,02%
ROMIE800CALLR$ 8,0073,90% OTM 6 d.u.0,030.090,030000000.03AMERICANA7,11%
ROMIE820CALLR$ 8,2065,74% OTM 6 d.u.0,010.040,010000000.01AMERICANA3,00%
ROMIE90CALLR$ 8,4072,56% OTM 6 d.u.0,010.030,0100,0100,01000.01AMERICANA2,69%
ROMIQ90PUTR$ 8,4037,19% ITM 6 d.u.1,584-10,5400,080,15001,610EUROPÉIA99,99%
ROMIE900CALLR$ 9,0091,48% OTM 6 d.u.0,010.030,0100,0100,02000.01AMERICANA2,04%
ROMIR620PUTR$ 6,2029,50% OTM 30 d.u.0,05-0.140,0500,030,010,04000.05EUROPÉIA16,00%
ROMIR640PUTR$ 6,4023,28% OTM 30 d.u.0,05-0.170,0500,040,030,05000.05EUROPÉIA18,70%
ROMIF700CALLR$ 7,0025,26% ATM 30 d.u.0,190.450,1900,200,170,22000.19AMERICANA41,47%
ROMIR720PUTR$ 7,2019,11% ITM 30 d.u.0,37-0.730,3700,390,360,4200,410EUROPÉIA75,40%
ROMIF76CALLR$ 7,6033,21% OTM 30 d.u.0,090.210,0900,040,020,06000.09AMERICANA18,25%
ROMIF780CALLR$ 7,8029,43% OTM 30 d.u.0,040.120,040000000.04AMERICANA10,31%
ROMIR780PUTR$ 7,80184,22% ITM 30 d.u.2,282-0.450,68000001,010EUROPÉIA69,55%
ROMIF90CALLR$ 8,4035,22% OTM 30 d.u.0,020.060,0200,0200,03000.02AMERICANA4,61%
ROMIG90CALLR$ 8,4070,02% OTM 50 d.u.0,390.330,3900,0900,17000.39AMERICANA22,50%
ROMIS90PUTR$ 8,40425,31% ITM 50 d.u.5,631-0.20,60000001,610EUROPÉIA85,22%
ROMIH90CALLR$ 8,4027,81% OTM 75 d.u.0,070.140,0700,010,010000.07AMERICANA11,06%
ROMIT90PUTR$ 8,4017,26% ITM 75 d.u.1,30-0.961,3000,070,14001,610EUROPÉIA97,10%
ROMII90CALLR$ 8,4031,14% OTM 94 d.u.0,150.220,150000000.15AMERICANA16,88%
ROMIU90PUTR$ 8,4088,38% ITM 94 d.u.2,25-0.511,1000,7501,5001,610EUROPÉIA71,71%
ROMIJ90CALLR$ 8,4049,30% OTM 113 d.u.0,500.380,500000000.5AMERICANA26,34%
ROMIK90CALLR$ 8,4027,03% OTM 136 d.u.0,200.270,2000,100,200000.2AMERICANA20,68%
ROMIK150CALLR$ 14,4058,90% OTM 136 d.u.0,100.090,100000000.1AMERICANA3,66%
ROMIL90CALLR$ 8,4033,57% OTM 157 d.u.0,380.360,3800,3000,60000.38AMERICANA26,44%
ROMIA90CALLR$ 8,4031,64% OTM 173 d.u.0,390.370,390000000.39AMERICANA27,35%
ROMIM90PUTR$ 8,4025,71% ITM 173 d.u.1,16-0.681,16000001,610EUROPÉIA75,38%
ROMIA140CALLR$ 13,4039,20% OTM 173 d.u.0,040.050,0400,040,010,07000.04AMERICANA2,38%
ROMIM140PUTR$ 13,4041,26% ITM 173 d.u.5,519-0.943,94000006,610EUROPÉIA97,12%
ROMIB90CALLR$ 8,4033,98% OTM 198 d.u.0,520.410,5200,070,130000.52AMERICANA30,22%
ROMIN90PUTR$ 8,406,95% ITM 198 d.u.0,801-0.960,44000001,610EUROPÉIA96,61%
ROMIB140CALLR$ 13,4037,54% OTM 198 d.u.0,050.060,0500,190,010,36000.05AMERICANA2,86%
ROMIB150CALLR$ 14,4041,05% OTM 198 d.u.0,050.050,0500,020,040000.05AMERICANA2,46%
ROMIO680PUTR$ 6,8024,76% ATM 218 d.u.0,30-0.280,30000000,010.29EUROPÉIA35,69%
ROMIO76PUTR$ 7,6020,64% ITM 218 d.u.0,52-0.460,52000000,810EUROPÉIA53,87%