Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/ROMI3

ROMI3 ROMI ON

    • R$ 8,15

    0,05 arrow +0,617%

    • R$ 8,18

      Máxima

    • R$ 8,10

      Mínima

    • 81.100,00

      Volume

    • 16/09/25, 20:59:30

      Último Negócio

    • R$ 8,15

      Abertura

    • R$ 0,66

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 22,11%

      IV (1a)

    • 20,88%

      EWMA (1a)

    • 0,84

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ROMIA900CALLR$ 8,7033,05% OTM 84 d.u.0,540.490,548,00%000903,0000.54AMERICANA41,66%
ROMIT90PUTR$ 8,7024,31% ITM 235 d.u.0,54-0.360,54-1,818%0,120,230540,000,550EUROPÉIA45,19%
ROMIX900PUTR$ 8,7019,86% ITM 68 d.u.0,48-0.60,480000480,000,550EUROPÉIA63,48%
ROMIJ810CALLR$ 8,1017,18% ATM 23 d.u.0,250.650,250000380,000,050.2AMERICANA62,60%
ROMIW790PUTR$ 7,9025,20% ATM 48 d.u.0,17-0.290,1713,333%0,150,100,20204,0000.17EUROPÉIA32,51%
ROMIX790PUTR$ 7,9022,94% ATM 68 d.u.0,17-0.270,170000204,0000.17EUROPÉIA30,99%
ROMIX810PUTR$ 8,1023,76% ATM 68 d.u.0,25-0.350,250000175,0000.25EUROPÉIA39,27%
ROMIW900PUTR$ 8,7024,62% ITM 48 d.u.0,55-0.630,550000162,000,550EUROPÉIA66,68%
ROMIU899PUTR$ 9,0071,67% ITM 3 d.u.0,87-0.890,87-8,421%00087,000,850.02EUROPÉIA90,11%
ROMIU865PUTR$ 8,5051,04% ATM 3 d.u.0,40-0.760,40-21,569%0,2000,4080,000,350.05EUROPÉIA77,49%
ROMIU880PUTR$ 8,8059,53% ITM 3 d.u.0,67-0.870,67-1,471%00067,000,650.02EUROPÉIA88,30%
ROMII825CALLR$ 8,1011,73% ATM 3 d.u.0,080.730,08-20,00%0,1200,2460,000,050.03AMERICANA72,42%
ROMIV880PUTR$ 8,8017,54% ITM 23 d.u.0,57-0.880,57000057,000,650EUROPÉIA89,45%
ROMII770CALLR$ 7,7034,80% ITM 3 d.u.0,470.940,4723,684%0,170,33047,000,450.02AMERICANA93,55%
ROMIJ830CALLR$ 8,3020,81% ATM 23 d.u.0,180.470,18-10,00%0,1800,3536,0000.18AMERICANA44,72%
ROMIV830PUTR$ 8,3021,61% ATM 23 d.u.0,24-0.530,24-25,00%0,1600,3224,000,150.09EUROPÉIA55,18%
ROMIU825PUTR$ 8,1036,47% ATM 3 d.u.0,10-0.420,10000020,0000.1EUROPÉIA43,11%
ROMIU845PUTR$ 8,3026,91% ATM 3 d.u.0,18-0.710,18-10,00%00018,000,150.03EUROPÉIA72,01%
ROMIJ850CALLR$ 8,5020,12% ATM 23 d.u.0,100.320,10-16,667%00010,0000.1AMERICANA29,91%
ROMII845CALLR$ 8,3025,98% ATM 3 d.u.0,040.280,04-50,00%0008,0000.04AMERICANA27,32%
ROMIJ880CALLR$ 8,8018,77% OTM 23 d.u.0,030.130,0300006,0000.03EUROPÉIA12,05%
ROMIJ910CALLR$ 9,1019,54% OTM 23 d.u.0,010.050,01-50,00%0,0500,096,0000.01AMERICANA4,49%
ROMIV770PUTR$ 7,7021,84% OTM 23 d.u.0,04-0.140,04-20,00%0,030,010,064,0000.04EUROPÉIA15,68%
ROMIU770PUTR$ 7,7036,50% OTM 3 d.u.0,01-0.070,0100001,0000.01EUROPÉIA7,42%
ROMIU690PUTR$ 6,9098,12% OTM 3 d.u.0,02-0.050,0200,0100,02000.02EUROPÉIA6,47%
ROMII865CALLR$ 8,5037,99% ATM 3 d.u.0,030.170,0300,0100,02000.03AMERICANA15,92%
ROMII900CALLR$ 8,7038,55% OTM 3 d.u.0,010.070,0100,0800,15000.01AMERICANA6,22%
ROMIU900PUTR$ 8,7098,29% ITM 3 d.u.0,69-0.710,69000000,550.14EUROPÉIA74,15%
ROMII880CALLR$ 8,8051,54% OTM 3 d.u.0,020.10,020000000.02EUROPÉIA8,61%
ROMII905CALLR$ 8,9048,86% OTM 3 d.u.0,010.060,010000000.01AMERICANA4,96%
ROMIU905PUTR$ 8,9096,55% ITM 3 d.u.0,84-0.780,84000000,750.09EUROPÉIA80,88%
ROMII899CALLR$ 9,0053,77% OTM 3 d.u.0,010.050,010000000.01EUROPÉIA4,51%
ROMII925CALLR$ 9,1058,54% OTM 3 d.u.0,010.050,010000000.01AMERICANA4,15%
ROMIU925PUTR$ 9,1097,95% ITM 3 d.u.1,01-0.831,01000000,950.06EUROPÉIA85,78%
ROMII945CALLR$ 9,3085,61% OTM 3 d.u.0,030.090,0300,0200,03000.03AMERICANA7,45%
ROMII965CALLR$ 9,50124,93% OTM 3 d.u.0,080.150,0800,0400,08000.08AMERICANA11,87%
ROMIU965PUTR$ 9,50140,67% ITM 3 d.u.1,45-0.821,45000001,350.1EUROPÉIA85,66%
ROMII100CALLR$ 9,9092,98% OTM 3 d.u.0,010.030,0100,0100,01000.01AMERICANA2,54%
ROMIV690PUTR$ 6,9046,31% OTM 23 d.u.0,05-0.090,0500,0200,04000.05EUROPÉIA11,41%
ROMIV810PUTR$ 8,1025,27% ATM 23 d.u.0,18-0.390,1800,020,040000.18EUROPÉIA42,16%
ROMIV850PUTR$ 8,5034,17% ATM 23 d.u.0,48-0.60,4800,2100,4200,350.13EUROPÉIA63,46%
ROMIJ860CALLR$ 8,6020,92% OTM 23 d.u.0,080.260,0800,0700,13000.08EUROPÉIA24,38%
ROMIJ900CALLR$ 8,7021,11% OTM 23 d.u.0,060.210,0600,010,020000.06AMERICANA19,22%
ROMIV900PUTR$ 8,7059,54% ITM 23 d.u.0,85-0.580,8500,4300,8500,550.3EUROPÉIA65,06%
ROMIJ890CALLR$ 8,9022,88% OTM 23 d.u.0,040.140,040000000.04AMERICANA12,79%
ROMIJ899CALLR$ 9,0020,79% OTM 23 d.u.0,020.090,020000000.02EUROPÉIA7,75%
ROMIV950PUTR$ 9,5020,46% ITM 23 d.u.1,24-0.991,24000001,350EUROPÉIA98,98%
ROMIW770PUTR$ 7,7026,68% OTM 48 d.u.0,13-0.220,1300,0800,15000.13EUROPÉIA26,04%
ROMIK790CALLR$ 7,9021,55% ATM 48 d.u.0,570.740,57000000,250.32AMERICANA70,80%
ROMIK810CALLR$ 8,1022,97% ATM 48 d.u.0,460.640,46000000,050.41AMERICANA60,19%