Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 49,19

    -0,02 arrow -0,041%

    • R$ 49,62

      Máxima

    • R$ 49,10

      Mínima

    • 601.300,00

      Volume

    • 31/10/25, 18:39:00

      Último Negócio

    • R$ 49,14

      Abertura

    • R$ 29,67

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 30,47%

      IV (1a)

    • 32,13%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRW540PUTR$ 54,0034,75% ITM 15 d.u.4,75-0.834,75-9,351%00038.000,004,810EUROPÉIA85,35%
IRBRX540PUTR$ 54,0030,54% ITM 35 d.u.4,73-0.734,73-8,863%00037.840,004,810EUROPÉIA76,36%
IRBRK470W1CALLR$ 47,0033,33% ATM 5 d.u.2,490.852,493,32%00032.949,002,190.3AMERICANA84,18%
IRBRX495PUTR$ 49,5033,13% ATM 35 d.u.2,13-0.442,13-22,545%0,601,19031.986,000,311.82EUROPÉIA48,66%
IRBRK500CALLR$ 50,0039,42% ATM 15 d.u.1,690.481,694,321%1,650,802,5030.845,0001.69AMERICANA44,53%
IRBRW510PUTR$ 51,0033,89% ATM 15 d.u.2,45-0.622,45-8,922%00029.229,001,810.64EUROPÉIA64,98%
IRBRL510CALLR$ 51,0033,39% ATM 35 d.u.2,040.472,044,615%1,651,102,2022.208,0002.04AMERICANA41,78%
IRBRL485CALLR$ 48,5034,97% ATM 35 d.u.3,370.623,370,597%00015.830,000,692.68AMERICANA57,21%
IRBRW440PUTR$ 44,0043,00% OTM 15 d.u.0,31-0.120,31-40,385%0,500,250,7515.160,0000.31EUROPÉIA13,92%
IRBRL499CALLR$ 50,0033,93% ATM 35 d.u.2,520.532,521,205%0,250,50014.151,0002.52AMERICANA48,02%
IRBRX425PUTR$ 42,5036,19% OTM 35 d.u.0,33-0.10,33-34,00%00013.473,0000.33EUROPÉIA12,50%
IRBRL490CALLR$ 49,0034,59% ATM 35 d.u.3,070.593,074,422%0,250,50013.220,000,192.88AMERICANA54,21%
IRBRA490CALLR$ 49,0033,97% ATM 51 d.u.3,740.613,749,677%00013.070,000,193.55AMERICANA54,82%
IRBRK465CALLR$ 46,5043,59% ITM 15 d.u.3,900.743,902,902%2,9905,9812.570,002,691.21AMERICANA70,83%
IRBRK485CALLR$ 48,5040,80% ATM 15 d.u.2,510.612,5128,061%0,190,37012.018,000,691.82AMERICANA56,74%
IRBRX490PUTR$ 49,0033,00% ATM 35 d.u.1,89-0.411,89-5,025%0,601,2009.450,0001.89EUROPÉIA45,35%
IRBRK460W2CALLR$ 46,0050,23% ITM 10 d.u.4,080.784,0827,90%0008.976,003,190.89AMERICANA74,91%
IRBRL540CALLR$ 54,0032,39% OTM 35 d.u.1,000.291,0000008.606,0001AMERICANA24,71%
IRBRK460CALLR$ 46,0044,97% ITM 15 d.u.4,310.774,3111,082%0008.600,003,191.12AMERICANA73,46%
IRBRL470CALLR$ 47,0035,43% ATM 35 d.u.4,310.714,311,174%0008.550,002,192.12AMERICANA66,12%
IRBRE550CALLR$ 55,0034,95% OTM 133 d.u.4,070.484,0717,63%0008.140,0004.07AMERICANA38,35%
IRBRX530PUTR$ 53,0031,21% ITM 35 d.u.4,05-0.674,05-14,013%0006.442,003,810.24EUROPÉIA70,69%
IRBRQ49PUTR$ 49,0035,03% ATM 133 d.u.3,28-0.343,286,149%0,470,9406.211,0003.28EUROPÉIA43,74%
IRBRK495CALLR$ 49,5040,86% ATM 15 d.u.1,990.531,9911,173%0,250,5005.989,0001.99AMERICANA48,59%
IRBRN50PUTR$ 50,0033,64% ATM 76 d.u.3,05-0.413,05-1,929%3,342,803,885.786,000,812.24EUROPÉIA48,74%
IRBRK485W2CALLR$ 48,5043,90% ATM 10 d.u.2,210.62,2128,488%0005.525,000,691.52AMERICANA57,02%
IRBRW530PUTR$ 53,0036,92% ITM 15 d.u.4,01-0.764,01-14,681%0004.768,003,810.2EUROPÉIA78,45%
IRBRK495W1CALLR$ 49,5025,55% ATM 5 d.u.0,620.470,6272,222%0,270,5304.278,0000.62AMERICANA45,19%
IRBRW580PUTR$ 58,0041,29% ITM 15 d.u.8,50-0.938,50-19,202%0004.250,008,810EUROPÉIA94,62%
IRBRX580PUTR$ 58,0028,93% ITM 35 d.u.8,00-0.98,0000004.000,008,810EUROPÉIA92,14%
IRBRL477CALLR$ 47,7534,39% ATM 35 d.u.3,770.673,7740,149%0003.775,001,442.33EUROPÉIA62,12%
IRBRK520W2CALLR$ 52,0042,63% OTM 10 d.u.0,730.290,7346,00%0003.649,0000.73AMERICANA26,24%
IRBRK480CALLR$ 48,0041,44% ATM 15 d.u.2,830.642,834,815%0,250,5003.637,001,191.64AMERICANA60,57%
IRBRK510CALLR$ 51,0038,82% ATM 15 d.u.1,260.41,267,692%1,110,202,023.418,0001.26AMERICANA36,42%
IRBRK472CALLR$ 47,2541,14% ATM 15 d.u.3,290.73,29-3,801%0,961,9103.290,001,941.35EUROPÉIA66,56%
IRBRL495CALLR$ 49,5035,12% ATM 35 d.u.2,850.562,855,948%0003.155,0002.85AMERICANA50,98%
IRBRW480W1PUTR$ 48,0024,15% ATM 5 d.u.0,20-0.210,20-39,394%0003.125,0000.2EUROPÉIA21,81%
IRBRK490CALLR$ 49,0041,89% ATM 15 d.u.2,290.572,299,048%1,370,492,243.102,000,192.1AMERICANA52,49%
IRBRX457PUTR$ 45,7534,38% OTM 35 d.u.0,85-0.220,85-19,811%0,300,6002.550,0000.85EUROPÉIA26,02%
IRBRX499PUTR$ 50,0032,35% ATM 35 d.u.2,32-0.472,32-13,433%1,002,0002.522,000,811.51EUROPÉIA51,83%
IRBRW442PUTR$ 44,2542,76% OTM 15 d.u.0,34-0.130,34-60,00%0002.340,0000.34EUROPÉIA15,00%
IRBRX445PUTR$ 44,5035,02% OTM 35 d.u.0,60-0.170,60-40,594%0002.224,0000.6EUROPÉIA20,02%
IRBRW495PUTR$ 49,5036,50% ATM 15 d.u.1,71-0.481,71-8,556%0,080,1502.193,000,311.4EUROPÉIA51,12%
IRBRK530W2CALLR$ 53,0042,51% OTM 10 d.u.0,500.220,5056,25%0002.109,0000.5AMERICANA19,42%
IRBRL482CALLR$ 48,2534,20% ATM 35 d.u.3,460.643,464,848%0002.076,000,942.52EUROPÉIA59,07%
IRBRK450CALLR$ 45,0044,32% ITM 15 d.u.5,050.835,0526,25%0002.020,004,190.86AMERICANA79,98%
IRBRX600PUTR$ 60,0027,33% ITM 35 d.u.9,82-0.969,82-4,845%0,751,5001.964,0010,810EUROPÉIA96,59%
IRBRK510W1CALLR$ 51,0024,98% ATM 5 d.u.0,160.170,16-5,882%0,080,1501.876,0000.16AMERICANA16,57%
IRBRW470W2PUTR$ 47,0044,50% ATM 10 d.u.0,75-0.270,75-3,846%0001.875,0000.75EUROPÉIA29,89%
IRBRW435PUTR$ 43,5043,64% OTM 15 d.u.0,26-0.10,26-21,212%0,330,010,651.844,0000.26EUROPÉIA12,02%