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
  -1,16 -1,75% 65,1 67,7 64,47 67,01 66,26 19:45:00
mais cotações »

RADL3 - Opções Raia Drogasil ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
20 Mai 2018RADLE7676,48C-11,4776,48
20 Mai 2018RADLE7777,48C-12,4777,48
20 Mai 2018RADLE7575,48C-10,4775,48
20 Mai 2018RADLE9292,48C-27,4792,48
20 Mai 2018RADLE9191,48C-26,4791,48
20 Mai 2018RADLE7878,48C-13,4778,48
20 Mai 2018RADLE7979,48C-14,4779,48
20 Mai 2018RADLQ8585,48P20,47-44,54
20 Mai 2018RADLQ8787,48P22,47-42,54
20 Mai 2018RADLQ8484,48P19,47-45,54
20 Mai 2018RADLQ8282,48P17,47-47,54
20 Mai 2018RADLQ8181,48P16,47-48,54
20 Mai 2018RADLE9090,48C-25,4790,48
20 Mai 2018RADLE8989,48C-24,4789,48
20 Mai 2018RADLE96195,98C-30,9795,98
20 Mai 2018RADLQ96195,98P30,97-34,04
20 Mai 2018RADLQ3483,98P18,97-46,04
20 Mai 2018RADLE3483,98C-18,9783,98
20 Mai 2018RADLQ3978,98P13,97-51,04
20 Mai 2018RADLE8181,48C-16,4781,48
20 Mai 2018RADLE8282,48C-17,4782,48
20 Mai 2018RADLE8888,48C-23,4788,48
20 Mai 2018RADLE8787,48C-22,4787,48
20 Mai 2018RADLE8585,48C-20,4785,48
20 Mai 2018RADLE8484,48C-19,4784,48
20 Mai 2018RADLQ8888,48P23,47-41,54
20 Mai 2018RADLQ8989,48P24,47-40,54
20 Mai 2018RADLQ6767,48P2,47-62,54
20 Mai 2018RADLE62462,48C2,5362,48
20 Mai 2018RADLE6767,48C-2,4767,48
20 Mai 2018RADLQ6868,48P3,47-61,54
20 Mai 2018RADLE6868,48C-3,4768,48
20 Mai 2018RADLQ62462,48P-2,53-67,54
20 Mai 2018RADLE67967,98C-2,9767,98
20 Mai 2018RADLE61461,48C3,5361,48
20 Mai 2018RADLQ61461,48P-3,53-68,54
20 Mai 2018RADLQ65465,48P0,47-64,54
20 Mai 2018RADLE65465,48C-0,4765,48
20 Mai 2018RADLQ67967,98P2,97-62,04
20 Mai 2018RADLQ7070,48P5,47-59,54
20 Mai 2018RADLE7070,48C-5,4770,48
20 Mai 2018RADLQ7575,48P10,47-54,54
20 Mai 2018RADLQ7676,48P11,47-53,54
20 Mai 2018RADLQ9292,48P27,47-37,54
20 Mai 2018RADLQ9191,48P26,47-38,54
20 Mai 2018RADLQ9090,48P25,47-39,54
20 Mai 2018RADLQ7777,48P12,47-52,54
20 Mai 2018RADLQ7878,48P13,47-51,54
20 Mai 2018RADLQ7171,48P6,47-58,54
20 Mai 2018RADLE7171,48C-6,4771,48
20 Mai 2018RADLQ7272,48P7,47-57,54
20 Mai 2018RADLE7272,48C-7,4772,48
20 Mai 2018RADLQ6564,48P-0,53-65,54
20 Mai 2018RADLQ7979,48P14,47-50,54
20 Mai 2018RADLE8686,48C-21,4786,48
20 Mai 2018RADLQ8080,48P15,47-49,54
20 Mai 2018RADLQ8686,48P21,47-43,54
20 Mai 2018RADLQ6666,48P1,47-63,54
20 Mai 2018RADLQ5958,98P-6,03-71,04
20 Mai 2018RADLE5958,98C6,0358,98
20 Mai 2018RADLE6666,48C-1,4766,48
20 Mai 2018RADLE6363,48C1,5363,48
20 Mai 2018RADLQ6363,48P-1,53-66,54
20 Mai 2018RADLE6160,48C4,5360,48
20 Mai 2018RADLE3382,98C-17,9782,98
20 Mai 2018RADLE3978,98C-13,9778,98
20 Mai 2018RADLQ3180,98P15,97-49,04
20 Mai 2018RADLE3180,98C-15,9780,98
20 Mai 2018RADLE7373,48C-8,4773,48
20 Mai 2018RADLQ7373,48P8,47-56,54
20 Mai 2018RADLQ6969,48P4,47-60,54
20 Mai 2018RADLE8080,48C-15,4780,48
20 Mai 2018RADLQ3382,98P17,97-47,04
20 Mai 2018RADLE1766,98C-1,9766,98
20 Mai 2018RADLQ7474,48P9,47-55,54
20 Mai 2018RADLE7474,48C-9,4774,48
20 Mai 2018RADLQ4483,48P18,47-46,54
20 Mai 2018RADLQ6160,48P-4,53-69,54
20 Mai 2018RADLQ1766,98P1,97-63,04
20 Mai 2018RADLE6969,48C-4,4769,48
20 Mai 2018RADLE6564,48C0,5364,48
20 Mai 2018RADLE4483,48C-18,4783,48
17 Jun 2018RADLF7272,48C-7,4772,48
17 Jun 2018RADLF7777,48C-12,4777,48
17 Jun 2018RADLR7878,48P13,47-51,54
17 Jun 2018RADLF7373,48C-8,4773,48
17 Jun 2018RADLF7979,48C-14,4779,48
17 Jun 2018RADLR8080,48P15,47-49,54
17 Jun 2018RADLR7979,48P14,47-50,54
17 Jun 2018RADLF7474,48C-9,4774,48
17 Jun 2018RADLF7676,48C-11,4776,48
17 Jun 2018RADLF8787,48C-22,4787,48
17 Jun 2018RADLF8383,48C-18,4783,48
17 Jun 2018RADLF8484,48C-19,4784,48
17 Jun 2018RADLR8282,48P17,47-47,54
17 Jun 2018RADLF8585,48C-20,4785,48
17 Jun 2018RADLF8282,48C-17,4782,48
17 Jun 2018RADLF8181,48C-16,4781,48
17 Jun 2018RADLF8080,48C-15,4780,48
17 Jun 2018RADLF8888,48C-23,4788,48
17 Jun 2018RADLF8686,48C-21,4786,48
17 Jun 2018RADLF6969,48C-4,4769,48
17 Jun 2018RADLR8787,48P22,47-42,54
17 Jun 2018RADLR59959,98P-5,03-70,04
17 Jun 2018RADLR67967,98P2,97-62,04
17 Jun 2018RADLR74974,98P9,97-55,04
17 Jun 2018RADLF74974,98C-9,9774,98
17 Jun 2018RADLF67967,98C-2,9767,98
17 Jun 2018RADLF71471,48C-6,4771,48
17 Jun 2018RADLR71471,48P6,47-58,54
17 Jun 2018RADLF59959,98C5,0359,98
17 Jun 2018RADLF6464,48C0,5364,48
17 Jun 2018RADLR6464,48P-0,53-65,54
17 Jun 2018RADLR6060,48P-4,53-69,54
17 Jun 2018RADLF58958,98C6,0358,98
17 Jun 2018RADLR58958,98P-6,03-71,04
17 Jun 2018RADLR6161,48P-3,53-68,54
17 Jun 2018RADLF6060,48C4,5360,48
17 Jun 2018RADLF6363,48C1,5363,48
17 Jun 2018RADLR6363,48P-1,53-66,54
17 Jun 2018RADLF6161,48C3,5361,48
17 Jun 2018RADLR65465,48P0,47-64,54
17 Jun 2018RADLR68468,48P3,47-61,54
17 Jun 2018RADLR6969,48P4,47-60,54
17 Jun 2018RADLR7272,48P7,47-57,54
17 Jun 2018RADLR7373,48P8,47-56,54
17 Jun 2018RADLR8888,48P23,47-41,54
17 Jun 2018RADLF7878,48C-13,4778,48
17 Jun 2018RADLR8484,48P19,47-45,54
17 Jun 2018RADLR8585,48P20,47-44,54
17 Jun 2018RADLR8686,48P21,47-43,54
17 Jun 2018RADLR7474,48P9,47-55,54
17 Jun 2018RADLR7676,48P11,47-53,54
17 Jun 2018RADLF65465,48C-0,4765,48
17 Jun 2018RADLR66466,48P1,47-63,54
17 Jun 2018RADLR67467,48P2,47-62,54
17 Jun 2018RADLF68468,48C-3,4768,48
17 Jun 2018RADLF67467,48C-2,4767,48
17 Jun 2018RADLR7777,48P12,47-52,54
17 Jun 2018RADLF66466,48C-1,4766,48
17 Jun 2018RADLR8383,48P18,47-46,54
17 Jun 2018RADLR8181,48P16,47-48,54
17 Jun 2018RADLF877,98C-12,9777,98
17 Jun 2018RADLF776,98C-11,9776,98
17 Jun 2018RADLR776,98P11,97-53,04
17 Jun 2018RADLR877,98P12,97-52,04
17 Jun 2018RADLR105104,98P39,97-25,04
17 Jun 2018RADLF105104,98C-39,97104,98
17 Jun 2018RADLF7170,48C-5,4770,48
17 Jun 2018RADLR7170,48P5,47-59,54
17 Jun 2018RADLR7575,48P10,47-54,54
17 Jun 2018RADLF6262,48C2,5362,48
17 Jun 2018RADLF7575,48C-10,4775,48
17 Jun 2018RADLR6262,48P-2,53-67,54
15 Jul 2018RADLS59759,74P-5,27-70,28
15 Jul 2018RADLS60760,74P-4,27-69,28
15 Jul 2018RADLG73773,74C-8,7373,74
15 Jul 2018RADLG74774,74C-9,7374,74
15 Jul 2018RADLG77777,74C-12,7377,74
15 Jul 2018RADLG72772,74C-7,7372,74
15 Jul 2018RADLG78778,74C-13,7378,74
15 Jul 2018RADLG76776,74C-11,7376,74
15 Jul 2018RADLG75775,74C-10,7375,74
15 Jul 2018RADLG66766,74C-1,7366,74
15 Jul 2018RADLG63763,74C1,2763,74
15 Jul 2018RADLG62762,74C2,2762,74
15 Jul 2018RADLG61761,74C3,2761,74
15 Jul 2018RADLG60760,74C4,2760,74
15 Jul 2018RADLG64764,74C0,2764,74
15 Jul 2018RADLS61761,74P-3,27-68,28
15 Jul 2018RADLG70770,74C-5,7370,74
15 Jul 2018RADLG69769,74C-4,7369,74
15 Jul 2018RADLG68768,74C-3,7368,74
15 Jul 2018RADLG67767,74C-2,7367,74
15 Jul 2018RADLG71771,74C-6,7371,74
15 Jul 2018RADLS68768,74P3,73-61,28
15 Jul 2018RADLS77777,74P12,73-52,28
15 Jul 2018RADLS76776,74P11,73-53,28
15 Jul 2018RADLS75775,74P10,73-54,28
15 Jul 2018RADLS74774,74P9,73-55,28
15 Jul 2018RADLS78778,74P13,73-51,28
15 Jul 2018RADLG74274,24C-9,2374,24
15 Jul 2018RADLS63263,24P-1,77-66,78
15 Jul 2018RADLG63263,24C1,7763,24
15 Jul 2018RADLS74274,24P9,23-55,78
15 Jul 2018RADLS73773,74P8,73-56,28
15 Jul 2018RADLS72772,74P7,73-57,28
15 Jul 2018RADLS66766,74P1,73-63,28
15 Jul 2018RADLS65765,74P0,73-64,28
15 Jul 2018RADLS64764,74P-0,27-65,28
15 Jul 2018RADLS63763,74P-1,27-66,28
15 Jul 2018RADLS67767,74P2,73-62,28
15 Jul 2018RADLG59759,74C5,2759,74
15 Jul 2018RADLS71771,74P6,73-58,28
15 Jul 2018RADLS70770,74P5,73-59,28
15 Jul 2018RADLS69769,74P4,73-60,28
15 Jul 2018RADLS62762,74P-2,27-67,28
15 Jul 2018RADLG65765,74C-0,7365,74
15 Jul 2018RADLG96396,24C-31,2396,24
15 Jul 2018RADLS50550,24P-14,77-79,78
15 Jul 2018RADLS38738,49P-26,52-91,53
15 Jul 2018RADLG50550,24C14,7750,24
15 Jul 2018RADLS89389,24P24,23-40,78
15 Jul 2018RADLS96396,24P31,23-33,78
15 Jul 2018RADLG75375,24C-10,2375,24
15 Jul 2018RADLS75375,24P10,23-54,78
15 Jul 2018RADLG72372,24C-7,2372,24
15 Jul 2018RADLS72372,24P7,23-57,78
15 Jul 2018RADLG38738,49C26,5238,49
15 Jul 2018RADLG89389,24C-24,2389,24
19 Ago 2018RADLT6666,87P1,86-63,15
19 Ago 2018RADLH6868,87C-3,8668,87
19 Ago 2018RADLT72372,37P7,36-57,65
19 Ago 2018RADLH6767,87C-2,8667,87
19 Ago 2018RADLT6767,87P2,86-62,15
19 Ago 2018RADLH64864,87C0,1464,87
19 Ago 2018RADLH6363,87C1,1463,87
19 Ago 2018RADLH6262,87C2,1462,87
19 Ago 2018RADLT6868,87P3,86-61,15
19 Ago 2018RADLH7575,87C-10,8675,87
19 Ago 2018RADLH7776,87C-11,8676,87
19 Ago 2018RADLH72372,37C-7,3672,37
19 Ago 2018RADLT7171,87P6,86-58,15
19 Ago 2018RADLH7474,87C-9,8674,87
19 Ago 2018RADLH7171,87C-6,8671,87
19 Ago 2018RADLH6666,87C-1,8666,87
19 Ago 2018RADLT6565,87P0,86-64,15
19 Ago 2018RADLT6262,87P-2,14-67,15
19 Ago 2018RADLT7575,87P10,86-54,15
19 Ago 2018RADLT6363,87P-1,14-66,15
19 Ago 2018RADLH54854,87C10,1454,87
19 Ago 2018RADLT7474,87P9,86-55,15
19 Ago 2018RADLT7373,87P8,86-56,15
19 Ago 2018RADLT7878,87P13,86-51,15
19 Ago 2018RADLH70870,87C-5,8670,87
19 Ago 2018RADLH6060,87C4,1460,87
19 Ago 2018RADLH7272,87C-7,8672,87
19 Ago 2018RADLH7878,87C-13,8678,87
19 Ago 2018RADLH6565,87C-0,8665,87
19 Ago 2018RADLT7776,87P11,86-53,15
19 Ago 2018RADLT6161,87P-3,14-68,15
19 Ago 2018RADLH7373,87C-8,8673,87
19 Ago 2018RADLT6060,87P-4,14-69,15
19 Ago 2018RADLT7272,87P7,86-57,15
19 Ago 2018RADLT6969,87P4,86-60,15
19 Ago 2018RADLT7979,87P14,86-50,15
19 Ago 2018RADLH7979,87C-14,8679,87
19 Ago 2018RADLT70870,87P5,86-59,15
19 Ago 2018RADLT54854,87P-10,14-75,15
19 Ago 2018RADLT64864,87P-0,14-65,15
19 Ago 2018RADLH6969,87C-4,8669,87
19 Ago 2018RADLH6161,87C3,1461,87
16 Set 2018RADLI72572,5C-7,4972,5
16 Set 2018RADLU72572,5P7,49-57,52
14 Out 2018RADLJ71171,11C-6,171,11
14 Out 2018RADLJ60660,61C4,460,61
14 Out 2018RADLV79179,11P14,1-50,91
14 Out 2018RADLV71171,11P6,1-58,91
14 Out 2018RADLJ79179,11C-14,179,11
14 Out 2018RADLV60660,61P-4,4-69,41
14 Out 2018RADLJ3372,61C-7,672,61
14 Out 2018RADLJ5292,11C-27,192,11
14 Out 2018RADLJ5191,11C-26,191,11
14 Out 2018RADLJ5393,11C-28,193,11
14 Out 2018RADLV370,11P5,1-59,91
14 Out 2018RADLV5191,11P26,1-38,91
14 Out 2018RADLJ370,11C-5,170,11
14 Out 2018RADLJ769,61C-4,669,61
14 Out 2018RADLJ1272,11C-7,172,11
14 Out 2018RADLJ1373,11C-8,173,11
14 Out 2018RADLV1272,11P7,1-57,91
14 Out 2018RADLV1373,11P8,1-56,91
14 Out 2018RADLV5292,11P27,1-37,91
14 Out 2018RADLV769,61P4,6-60,41
14 Out 2018RADLJ3170,61C-5,670,61
14 Out 2018RADLV3170,61P5,6-59,41
14 Out 2018RADLV5393,11P28,1-36,91
14 Out 2018RADLJ3090,11C-25,190,11
14 Out 2018RADLJ2989,11C-24,189,11
14 Out 2018RADLV3372,61P7,6-57,41
14 Out 2018RADLV3090,11P25,1-39,91
14 Out 2018RADLV2989,11P24,1-40,91
16 Dez 2018RADLL2878,24C-13,2378,24
16 Dez 2018RADLX5104,74P39,73-25,28
16 Dez 2018RADLX69769,74P4,73-60,28
16 Dez 2018RADLL71771,74C-6,7371,74
16 Dez 2018RADLX71771,74P6,73-58,28
16 Dez 2018RADLL2106,74C-41,73106,74
16 Dez 2018RADLL5104,74C-39,73104,74
16 Dez 2018RADLX2878,24P13,23-51,78
16 Dez 2018RADLL69769,74C-4,7369,74
16 Dez 2018RADLX2106,74P41,73-23,28
16 Dez 2018RADLL179,74C-14,7379,74
16 Dez 2018RADLX179,74P14,73-50,28
17 Mar 2019RADLO40240,12P-24,89-89,9
17 Mar 2019RADLC40240,12C24,8940,12
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:31 V: D:20180522 02:36:40