RADL3 - Opções Raia Drogasil ON

Serviços em Tempo-Real
Trader Bovespa
Assinatura Mensal
por apenas
US$17,47
Trader Plus
Assinatura Mensal
por apenas
US$31,91
Trader Advanced
Assinatura Mensal
por apenas
US$41,32
Nome da Ação Código da Ação Bolsa de Valores Tipo de Ativo Código ISIN do Ativo Descrição da Ação
Raia Drogasil ON RADL3 Bovespa Ordinária BRRADLACNOR0 Ação Ordinária da Raia Drogasil S/A
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  +3,33 +4,11% 84,4 84,95 80,2 80,2 81,07 19:45:00
mais cotações »

RADL3 - Opções Raia Drogasil ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
20 Nov 2017RADLK7373,48C10,9273,48
20 Nov 2017RADLK7474,48C9,9274,48
20 Nov 2017RADLK7171,48C12,9271,48
20 Nov 2017RADLK7070,48C13,9270,48
20 Nov 2017RADLK6969,48C14,9269,48
20 Nov 2017RADLK7575,48C8,9275,48
20 Nov 2017RADLK7676,48C7,9276,48
20 Nov 2017RADLW6565,48P-18,92-103,32
20 Nov 2017RADLW6464,48P-19,92-104,32
20 Nov 2017RADLK7878,48C5,9278,48
20 Nov 2017RADLK7777,48C6,9277,48
20 Nov 2017RADLK868,48C15,9268,48
20 Nov 2017RADLK6666,48C17,9266,48
20 Nov 2017RADLK9737,48C46,9237,48
20 Nov 2017RADLW9737,48P-46,92-131,32
20 Nov 2017RADLW1049,98P-34,42-118,82
20 Nov 2017RADLK1049,98C34,4249,98
20 Nov 2017RADLW6767,48P-16,92-101,32
20 Nov 2017RADLK6867,98C16,4267,98
20 Nov 2017RADLW6867,98P-16,42-100,82
20 Nov 2017RADLK6565,48C18,9265,48
20 Nov 2017RADLK6464,48C19,9264,48
20 Nov 2017RADLW7272,48P-11,92-96,32
20 Nov 2017RADLK7272,48C11,9272,48
20 Nov 2017RADLW6666,48P-17,92-102,32
20 Nov 2017RADLW868,48P-15,92-100,32
20 Nov 2017RADLK8383,48C0,9283,48
20 Nov 2017RADLW8181,48P-2,92-87,32
20 Nov 2017RADLK8282,48C1,9282,48
20 Nov 2017RADLK8181,48C2,9281,48
20 Nov 2017RADLW8080,48P-3,92-88,32
20 Nov 2017RADLW8282,48P-1,92-86,32
20 Nov 2017RADLW8383,48P-0,92-85,32
20 Nov 2017RADLW8484,48P0,08-84,32
20 Nov 2017RADLK8484,48C-0,0884,48
20 Nov 2017RADLW3575,98P-8,42-92,82
20 Nov 2017RADLK3575,98C8,4275,98
20 Nov 2017RADLW7979,48P-4,92-89,32
20 Nov 2017RADLK8080,48C3,9280,48
20 Nov 2017RADLW7373,48P-10,92-95,32
20 Nov 2017RADLW7474,48P-9,92-94,32
20 Nov 2017RADLW7171,48P-12,92-97,32
20 Nov 2017RADLW7070,48P-13,92-98,32
20 Nov 2017RADLW6969,48P-14,92-99,32
20 Nov 2017RADLW7676,48P-7,92-92,32
20 Nov 2017RADLW7777,48P-6,92-91,32
20 Nov 2017RADLK7979,48C4,9279,48
20 Nov 2017RADLW3271,98P-12,42-96,82
20 Nov 2017RADLK3271,98C12,4271,98
20 Nov 2017RADLW7878,48P-5,92-90,32
20 Nov 2017RADLK6767,48C16,9267,48
20 Nov 2017RADLW7575,48P-8,92-93,32
17 Dez 2017RADLL7676,48C7,9276,48
17 Dez 2017RADLL8080,48C3,9280,48
17 Dez 2017RADLX8585,48P1,08-83,32
17 Dez 2017RADLX7676,48P-7,92-92,32
17 Dez 2017RADLL8585,48C-1,0885,48
17 Dez 2017RADLL6262,48C21,9262,48
17 Dez 2017RADLL7373,48C10,9273,48
17 Dez 2017RADLL7171,48C12,9271,48
17 Dez 2017RADLL7070,48C13,9270,48
17 Dez 2017RADLL6767,48C16,9267,48
17 Dez 2017RADLX8080,48P-3,92-88,32
17 Dez 2017RADLL3150,98C33,4250,98
17 Dez 2017RADLL7777,48C6,9277,48
17 Dez 2017RADLX6565,48P-18,92-103,32
17 Dez 2017RADLX7777,48P-6,92-91,32
17 Dez 2017RADLL7474,48C9,9274,48
17 Dez 2017RADLL6565,48C18,9265,48
17 Dez 2017RADLX7575,48P-8,92-93,32
17 Dez 2017RADLX3150,98P-33,42-117,82
17 Dez 2017RADLL838,23C46,1738,23
17 Dez 2017RADLL7575,48C8,9275,48
17 Dez 2017RADLX838,23P-46,17-130,57
17 Dez 2017RADLL7979,48C4,9279,48
17 Dez 2017RADLX6262,48P-21,92-106,32
17 Dez 2017RADLX8282,48P-1,92-86,32
17 Dez 2017RADLL8282,48C1,9282,48
17 Dez 2017RADLL2160,98C23,4260,98
17 Dez 2017RADLX8181,48P-2,92-87,32
17 Dez 2017RADLL8383,48C0,9283,48
17 Dez 2017RADLX8383,48P-0,92-85,32
17 Dez 2017RADLL8686,48C-2,0886,48
17 Dez 2017RADLX8484,48P0,08-84,32
17 Dez 2017RADLL8484,48C-0,0884,48
17 Dez 2017RADLX2160,98P-23,42-107,82
17 Dez 2017RADLL8181,48C2,9281,48
17 Dez 2017RADLL1251,48C32,9251,48
17 Dez 2017RADLX7373,48P-10,92-95,32
17 Dez 2017RADLX7171,48P-12,92-97,32
17 Dez 2017RADLX7070,48P-13,92-98,32
17 Dez 2017RADLX6767,48P-16,92-101,32
17 Dez 2017RADLX7878,48P-5,92-90,32
17 Dez 2017RADLX7979,48P-4,92-89,32
17 Dez 2017RADLX8686,48P2,08-82,32
17 Dez 2017RADLL3049,98C34,4249,98
17 Dez 2017RADLX3049,98P-34,42-118,82
17 Dez 2017RADLX7272,48P-11,92-96,32
17 Dez 2017RADLX7474,48P-9,92-94,32
17 Dez 2017RADLL7878,48C5,9278,48
17 Dez 2017RADLX6969,48P-14,92-99,32
17 Dez 2017RADLX6363,48P-20,92-105,32
17 Dez 2017RADLX6868,48P-15,92-100,32
17 Dez 2017RADLL938,73C45,6738,73
17 Dez 2017RADLL6363,48C20,9263,48
17 Dez 2017RADLL7272,48C11,9272,48
17 Dez 2017RADLL6868,48C15,9268,48
17 Dez 2017RADLL6666,48C17,9266,48
17 Dez 2017RADLX5858,48P-25,92-110,32
17 Dez 2017RADLX6666,48P-17,92-102,32
17 Dez 2017RADLL6969,48C14,9269,48
17 Dez 2017RADLX9837,73P-46,67-131,07
17 Dez 2017RADLL9948,73C35,6748,73
17 Dez 2017RADLL6464,48C19,9264,48
17 Dez 2017RADLX9948,73P-35,67-120,07
17 Dez 2017RADLL5858,48C25,9258,48
17 Dez 2017RADLX1251,48P-32,92-117,32
17 Dez 2017RADLX6464,48P-19,92-104,32
17 Dez 2017RADLX938,73P-45,67-130,07
17 Dez 2017RADLL9837,73C46,6737,73
14 Jan 2018RADLM6767P-17,4-101,8
14 Jan 2018RADLA6767C17,467
14 Jan 2018RADLA8484C0,484
14 Jan 2018RADLA8383C1,483
14 Jan 2018RADLA7979C5,479
14 Jan 2018RADLA7171C13,471
14 Jan 2018RADLA7272C12,472
14 Jan 2018RADLA7373C11,473
14 Jan 2018RADLA7070C14,470
14 Jan 2018RADLA6969C15,469
14 Jan 2018RADLA6666C18,466
14 Jan 2018RADLA6868C16,468
14 Jan 2018RADLA7474C10,474
14 Jan 2018RADLA7575C9,475
14 Jan 2018RADLA7878C6,478
14 Jan 2018RADLA8080C4,480
14 Jan 2018RADLA8181C3,481
14 Jan 2018RADLA7777C7,477
14 Jan 2018RADLA7676C8,476
14 Jan 2018RADLM8686P1,6-82,8
14 Jan 2018RADLM8787P2,6-81,8
14 Jan 2018RADLA8282C2,482
14 Jan 2018RADLM6868P-16,4-100,8
14 Jan 2018RADLM8282P-2,4-86,8
14 Jan 2018RADLM8181P-3,4-87,8
14 Jan 2018RADLM8080P-4,4-88,8
14 Jan 2018RADLM7979P-5,4-89,8
14 Jan 2018RADLM8383P-1,4-85,8
14 Jan 2018RADLM8484P-0,4-84,8
14 Jan 2018RADLA8787C-2,687
14 Jan 2018RADLA8686C-1,686
14 Jan 2018RADLA8585C-0,685
14 Jan 2018RADLM7878P-6,4-90,8
14 Jan 2018RADLM8585P0,6-83,8
14 Jan 2018RADLM7070P-14,4-98,8
14 Jan 2018RADLM6666P-18,4-102,8
14 Jan 2018RADLM6969P-15,4-99,8
14 Jan 2018RADLM7777P-7,4-91,8
14 Jan 2018RADLM7272P-12,4-96,8
14 Jan 2018RADLM7171P-13,4-97,8
14 Jan 2018RADLM7676P-8,4-92,8
14 Jan 2018RADLM7575P-9,4-93,8
14 Jan 2018RADLM7474P-10,4-94,8
14 Jan 2018RADLM7373P-11,4-95,8
18 Fev 2018RADLB8181C3,481
18 Fev 2018RADLB7979C5,479
18 Fev 2018RADLB8484C0,484
18 Fev 2018RADLB8888C-3,688
18 Fev 2018RADLB7676C8,476
18 Fev 2018RADLB8787C-2,687
18 Fev 2018RADLB8686C-1,686
18 Fev 2018RADLB8585C-0,685
18 Fev 2018RADLB2474,5C9,974,5
18 Fev 2018RADLN8989P4,6-79,8
18 Fev 2018RADLN8888P3,6-80,8
18 Fev 2018RADLN9090P5,6-78,8
18 Fev 2018RADLN9191P6,6-77,8
18 Fev 2018RADLN9393P8,6-75,8
18 Fev 2018RADLN9292P7,6-76,8
18 Fev 2018RADLB7474C10,474
18 Fev 2018RADLB9292C-7,692
18 Fev 2018RADLB8989C-4,689
18 Fev 2018RADLN7575P-9,4-93,8
18 Fev 2018RADLN8585P0,6-83,8
18 Fev 2018RADLN8484P-0,4-84,8
18 Fev 2018RADLN8181P-3,4-87,8
18 Fev 2018RADLN8383P-1,4-85,8
18 Fev 2018RADLN7777P-7,4-91,8
18 Fev 2018RADLN7878P-6,4-90,8
18 Fev 2018RADLN2474,5P-9,9-94,3
18 Fev 2018RADLN8787P2,6-81,8
18 Fev 2018RADLB7777C7,477
18 Fev 2018RADLB8080C4,480
18 Fev 2018RADLN8686P1,6-82,8
18 Fev 2018RADLB8383C1,483
18 Fev 2018RADLB7575C9,475
18 Fev 2018RADLN8080P-4,4-88,8
18 Fev 2018RADLB8282C2,482
18 Fev 2018RADLN8282P-2,4-86,8
18 Fev 2018RADLB9191C-6,691
18 Fev 2018RADLB9090C-5,690
18 Fev 2018RADLB7878C6,478
18 Fev 2018RADLN7979P-5,4-89,8
18 Fev 2018RADLN7474P-10,4-94,8
18 Fev 2018RADLN7676P-8,4-92,8
18 Fev 2018RADLB9393C-8,693
18 Mar 2018RADLC7838,36C46,0438,36
18 Mar 2018RADLO8585,11P0,71-83,69
18 Mar 2018RADLC8585,11C-0,7185,11
18 Mar 2018RADLO7838,36P-46,04-130,44
18 Mar 2018RADLO6838,11P-46,29-130,69
18 Mar 2018RADLC6838,11C46,2938,11
15 Abr 2018RADLP7171,74P-12,66-97,06
15 Abr 2018RADLD7676,74C7,6676,74
15 Abr 2018RADLP1969,24P-15,16-99,56
15 Abr 2018RADLD5049,74C34,6649,74
15 Abr 2018RADLP7676,74P-7,66-92,06
15 Abr 2018RADLP5049,74P-34,66-119,06
15 Abr 2018RADLD756,74C27,6656,74
15 Abr 2018RADLD7171,74C12,6671,74
15 Abr 2018RADLD1969,24C15,1669,24
15 Abr 2018RADLP756,74P-27,66-112,06
20 Mai 2018RADLQ3979,24P-5,16-89,56
20 Mai 2018RADLQ1767,24P-17,16-101,56
20 Mai 2018RADLE4483,74C0,6683,74
20 Mai 2018RADLQ3484,24P-0,16-84,56
20 Mai 2018RADLE3484,24C0,1684,24
20 Mai 2018RADLE3979,24C5,1679,24
20 Mai 2018RADLQ6564,74P-19,66-104,06
20 Mai 2018RADLE1767,24C17,1667,24
20 Mai 2018RADLE6160,74C23,6660,74
20 Mai 2018RADLE6564,74C19,6664,74
20 Mai 2018RADLE3181,24C3,1681,24
20 Mai 2018RADLE3383,24C1,1683,24
20 Mai 2018RADLQ3181,24P-3,16-87,56
20 Mai 2018RADLQ6160,74P-23,66-108,06
20 Mai 2018RADLQ3383,24P-1,16-85,56
20 Mai 2018RADLQ4483,74P-0,66-85,06
17 Jun 2018RADLF7170,74C13,6670,74
17 Jun 2018RADLF777,24C7,1677,24
17 Jun 2018RADLR7170,74P-13,66-98,06
17 Jun 2018RADLR878,24P-6,16-90,56
17 Jun 2018RADLR777,24P-7,16-91,56
17 Jun 2018RADLF878,24C6,1678,24
14 Out 2018RADLV1272,37P-12,03-96,43
14 Out 2018RADLV3372,87P-11,53-95,93
14 Out 2018RADLV2989,37P4,97-79,43
14 Out 2018RADLJ2989,37C-4,9789,37
14 Out 2018RADLJ1272,37C12,0372,37
14 Out 2018RADLV3170,87P-13,53-97,93
14 Out 2018RADLJ3372,87C11,5372,87
14 Out 2018RADLJ3090,37C-5,9790,37
14 Out 2018RADLV3090,37P5,97-78,43
14 Out 2018RADLJ3170,87C13,5370,87
14 Out 2018RADLJ1373,37C11,0373,37
14 Out 2018RADLV1373,37P-11,03-95,43
14 Out 2018RADLV769,87P-14,53-98,93
14 Out 2018RADLV370,37P-14,03-98,43
14 Out 2018RADLV5191,37P6,97-77,43
14 Out 2018RADLV5292,37P7,97-76,43
14 Out 2018RADLJ5393,37C-8,9793,37
14 Out 2018RADLJ5292,37C-7,9792,37
14 Out 2018RADLJ769,87C14,5369,87
14 Out 2018RADLJ370,37C14,0370,37
14 Out 2018RADLJ5191,37C-6,9791,37
14 Out 2018RADLV5393,37P8,97-75,43
Seu Histórico Recente
BOV
VALE5
Vale PNA
BOV
IBOV
iBovespa
BOV
PETR4
Petrobras
BOV
IGBR3
IGB SA
FX
USDBRL
Dólar EUA ..
Ações já vistas aparecerão nesta caixa, facilitando a volta para cotações pesquisadas anteriormente.

Registre-se agora para criar sua própria lista de ações customizada.

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P:41 V: D:20171118 19:14:28