Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 18:38:29

Search Icon
INÍCIO/ROMI3

ROMI3 ROMI ON

    • R$ 5,82

    -0,03 arrow -0,513%

    • R$ 5,93

      Máxima

    • R$ 5,80

      Mínima

    • 119.000,00

      Volume

    • 05/08/26, 17:50:26

      Último Negócio

    • R$ 5,93

      Abertura

    • R$ 0,70

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 24,61%

      IV (1a)

    • 20,91%

      EWMA (1a)

    • 0,37

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ROMII635CALLR$ 6,3524,63% OTM 31 d.u.0,060.220,060000618,0000.06AMERICANA19,30%
ROMIH620CALLR$ 6,1524,18% OTM 12 d.u.0,030.180,03-75,00%000432,0000.03AMERICANA16,99%
ROMIT605PUTR$ 6,057,90% ATM 12 d.u.0,194-0.970,18000090,000,230EUROPÉIA97,12%
ROMIU595PUTR$ 5,9519,78% ATM 31 d.u.0,18-0.520,1820,00%00090,000,130.05EUROPÉIA54,88%
ROMIH580CALLR$ 5,7526,00% ATM 12 d.u.0,190.640,19000054,000,070.12AMERICANA61,56%
ROMII675CALLR$ 6,7526,46% OTM 31 d.u.0,020.080,02-50,00%0,0100,0252,0000.02AMERICANA7,06%
ROMIU575PUTR$ 5,7519,64% ATM 31 d.u.0,09-0.330,0900,1300,2545,0000.09EUROPÉIA35,44%
ROMIB140CALLR$ 13,3549,60% OTM 135 d.u.0,020.030,02000042,0000.02AMERICANA1,14%
ROMII605CALLR$ 6,0531,77% ATM 31 d.u.0,200.440,2011,111%00040,0000.2EUROPÉIA39,74%
ROMIB830CALLR$ 8,2521,60% OTM 386 d.u.0,300.330,30000030,0000.3EUROPÉIA24,38%
ROMIT600PUTR$ 5,9520,94% ATM 12 d.u.0,16-0.630,1614,286%00016,000,130.03EUROPÉIA64,46%
ROMIT580PUTR$ 5,7522,94% ATM 12 d.u.0,07-0.350,07-30,00%0,060,010,107,0000.07EUROPÉIA36,68%
ROMIH605CALLR$ 6,0523,90% ATM 12 d.u.0,050.270,05-44,444%0005,0000.05EUROPÉIA25,77%
ROMIT560PUTR$ 5,5518,61% ATM 12 d.u.0,01-0.090,0100,0500,10000.01EUROPÉIA9,65%
ROMIT620PUTR$ 6,1528,78% ITM 12 d.u.0,339-0.770,1700,090,17000,330EUROPÉIA79,13%
ROMIH625CALLR$ 6,2542,65% OTM 12 d.u.0,080.260,0800,010,010000.08EUROPÉIA22,79%
ROMIH640CALLR$ 6,3539,86% OTM 12 d.u.0,050.190,0500,030,010,05000.05AMERICANA16,50%
ROMIH660CALLR$ 6,5541,91% OTM 12 d.u.0,030.120,030000000.03AMERICANA10,20%
ROMIT660PUTR$ 6,5541,60% ITM 12 d.u.0,719-0.880,50000000,730EUROPÉIA89,95%
ROMIH680CALLR$ 6,7538,65% OTM 12 d.u.0,010.050,010000000.01AMERICANA4,21%
ROMIH700CALLR$ 6,9544,82% OTM 12 d.u.0,010.040,0100,3800,75000.01AMERICANA3,60%
ROMIT700PUTR$ 6,9519,46% ITM 12 d.u.1,087-10,66000001,130EUROPÉIA100,00%
ROMIH720CALLR$ 7,1558,04% OTM 12 d.u.0,020.070,020000000.02AMERICANA5,06%
ROMIH740CALLR$ 7,3556,23% OTM 12 d.u.0,010.040,010000000.01AMERICANA2,79%
ROMIH90CALLR$ 8,3580,75% OTM 12 d.u.0,010.030,0100,0100,01000.01AMERICANA1,78%
ROMIU515PUTR$ 5,1528,28% OTM 31 d.u.0,02-0.070,0200,060,010,11000.02EUROPÉIA8,94%
ROMIU535PUTR$ 5,3524,86% OTM 31 d.u.0,03-0.120,0300,0500,10000.03EUROPÉIA13,44%
ROMII595CALLR$ 5,9526,62% ATM 31 d.u.0,200.490,200000000.2AMERICANA45,54%
ROMIU605PUTR$ 6,0518,67% ATM 31 d.u.0,23-0.620,23000000,230EUROPÉIA64,82%
ROMII655CALLR$ 6,5526,69% OTM 31 d.u.0,040.150,0400,020,010,03000.04AMERICANA12,75%
ROMIU655PUTR$ 6,5544,59% ITM 31 d.u.0,774-0.720,40000000,730EUROPÉIA76,78%
ROMII695CALLR$ 6,9526,61% OTM 31 d.u.0,010.050,0100,010,010000.01AMERICANA3,78%
ROMII90CALLR$ 8,3555,23% OTM 31 d.u.0,020.050,0200,0100,02000.02AMERICANA3,02%
ROMIJ90CALLR$ 8,35111,41% OTM 50 d.u.0,500.330,500000000.5AMERICANA17,79%
ROMIK90CALLR$ 8,3562,00% OTM 73 d.u.0,200.210,200000000.2AMERICANA12,80%
ROMIK150CALLR$ 14,3598,50% OTM 73 d.u.0,100.090,100000000.1AMERICANA2,90%
ROMIL90CALLR$ 8,3526,01% OTM 94 d.u.0,010.030,0100,020,010,03000.01AMERICANA2,04%
ROMIX90PUTR$ 8,3538,07% ITM 94 d.u.2,20-0.892,2001,2502,5002,530EUROPÉIA92,79%
ROMIA90CALLR$ 8,3563,92% OTM 110 d.u.0,390.310,390000000.39AMERICANA17,58%
ROMIA140CALLR$ 13,3562,17% OTM 110 d.u.0,040.050,0400,0300,05000.04AMERICANA1,84%
ROMIM140PUTR$ 13,3583,59% ITM 110 d.u.6,962-0.873,94000007,530EUROPÉIA95,32%
ROMIB680CALLR$ 6,7546,37% OTM 135 d.u.0,600.480,6000,5001,00000.6AMERICANA34,41%
ROMIB90CALLR$ 8,3564,91% OTM 135 d.u.0,520.350,5200,020,030000.52AMERICANA19,75%
ROMIN90PUTR$ 8,3545,34% ITM 135 d.u.2,20-0.762,20000002,530EUROPÉIA85,17%
ROMIB150CALLR$ 14,3556,69% OTM 135 d.u.0,030.040,0300,010,010000.03AMERICANA1,34%
ROMIO76PUTR$ 7,556,68% ITM 155 d.u.1,15-10,52000001,730EUROPÉIA99,97%
ROMIR680PUTR$ 6,7518,87% ITM 217 d.u.0,53-0.550,53000000,930EUROPÉIA61,59%
ROMIL800CALLR$ 7,9534,89% OTM 343 d.u.0,640.450,640000000.64AMERICANA29,63%
ROMIX800PUTR$ 7,9511,53% ITM 343 d.u.0,91-0.830,91000002,130EUROPÉIA85,78%
ROMIB800CALLR$ 7,9536,91% OTM 386 d.u.0,800.490,800000000.8AMERICANA31,73%