Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 47,70

    -0,13 arrow -0,272%

    • R$ 48,63

      Máxima

    • R$ 47,61

      Mínima

    • 955.600,00

      Volume

    • 02/05/25, 18:29:46

      Último Negócio

    • R$ 48,54

      Abertura

    • R$ 45,85

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 55,00%

      Desvio Padrão (1a)

    • 62,10%

      IV (1a)

    • 53,97%

      EWMA (1a)

    • 1,43

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRF480CALLR$ 48,0058,80% ATM 33 d.u.4,280.564,285,679%00075.926,0004.28AMERICANA47,77%
IRBRE480CALLR$ 48,0082,85% ATM 9 d.u.2,940.532,94-5,161%00061.951,0002.94AMERICANA46,47%
IRBRF465CALLR$ 46,5058,98% ATM 33 d.u.5,040.625,042,231%3,0005,9948.632,001,203.84AMERICANA53,68%
IRBRF475CALLR$ 47,5057,47% ATM 33 d.u.4,430.584,430,682%00038.884,000,204.23AMERICANA49,92%
IRBRE465CALLR$ 46,5083,31% ATM 9 d.u.3,710.613,71-0,536%1,182,35034.883,001,202.51AMERICANA54,48%
IRBRF510CALLR$ 51,0054,87% OTM 33 d.u.2,770.442,7721,491%00034.655,0002.77AMERICANA36,30%
IRBRE485CALLR$ 48,5081,86% ATM 9 d.u.2,680.52,68-1,471%0,501,00033.182,0002.68AMERICANA43,85%
IRBRF495CALLR$ 49,5057,09% ATM 33 d.u.3,500.53,5038,889%00031.500,0003.5AMERICANA42,07%
IRBRF545CALLR$ 54,5052,91% OTM 33 d.u.1,610.31,61-5,294%0,130,26030.647,0001.61EUROPÉIA24,11%
IRBRF540CALLR$ 54,0054,01% OTM 33 d.u.1,800.331,801,124%00029.388,0001.8AMERICANA25,93%
IRBRR410PUTR$ 41,0058,69% OTM 33 d.u.1,13-0.181,13-31,515%0,250,49027.401,0001.13EUROPÉIA24,62%
IRBRE470CALLR$ 47,0088,26% ATM 9 d.u.3,620.583,627,101%00023.328,000,702.92AMERICANA51,32%
IRBRQ455PUTR$ 45,5078,81% ATM 9 d.u.1,72-0.341,72-1,149%0,410,81022.215,0001.72EUROPÉIA39,21%
IRBRQ520PUTR$ 52,0061,17% ITM 9 d.u.4,87-0.744,87-36,753%3,8507,7019.963,004,300.57EUROPÉIA77,77%
IRBRQ480PUTR$ 48,0070,37% ATM 9 d.u.2,57-0.482,57-7,885%0,901,80019.914,000,302.27EUROPÉIA53,14%
IRBRF490CALLR$ 49,0057,94% ATM 33 d.u.3,770.523,77-1,567%00019.345,0003.77AMERICANA43,96%
IRBRR520PUTR$ 52,0048,78% ITM 33 d.u.5,45-0.625,45-14,844%00017.992,004,301.15EUROPÉIA68,47%
IRBRR470PUTR$ 47,0053,31% ATM 33 d.u.2,91-0.42,91-1,356%00016.644,0002.91EUROPÉIA47,27%
IRBRE490CALLR$ 49,0081,08% ATM 9 d.u.2,440.472,44-2,40%0,601,20015.569,0002.44AMERICANA41,22%
IRBRF555CALLR$ 55,5053,31% OTM 33 d.u.1,410.271,41-4,73%00015.403,0001.41EUROPÉIA21,38%
IRBRF485CALLR$ 48,5055,73% ATM 33 d.u.3,840.543,84-1,031%00014.043,0003.84AMERICANA46,06%
IRBRR482PUTR$ 48,2552,37% ATM 33 d.u.3,46-0.453,46-15,815%00013.840,000,552.91EUROPÉIA52,61%
IRBRQ475PUTR$ 47,5070,84% ATM 9 d.u.2,33-0.452,33-34,734%1,002,00013.146,0002.33EUROPÉIA50,03%
IRBRQ505PUTR$ 50,5071,58% ITM 9 d.u.4,12-0.634,122,233%00012.723,002,801.32EUROPÉIA67,54%
IRBRF570CALLR$ 57,0053,05% OTM 33 d.u.1,110.231,116,731%1,2502,5011.817,0001.11AMERICANA17,49%
IRBRR480PUTR$ 48,0052,63% ATM 33 d.u.3,35-0.443,35-4,286%00010.813,000,303.05EUROPÉIA51,55%
IRBRE475CALLR$ 47,5084,03% ATM 9 d.u.3,220.553,221,258%00010.761,000,203.02AMERICANA49,05%
IRBRF595CALLR$ 59,5053,36% OTM 33 d.u.0,760.170,7631,034%0009.905,0000.76EUROPÉIA12,44%
IRBRR40PUTR$ 40,0059,29% OTM 33 d.u.0,93-0.160,93-6,061%2,0003,999.849,0000.93EUROPÉIA21,40%
IRBRF520CALLR$ 52,0054,85% OTM 33 d.u.2,430.42,43-2,016%2,0004,009.467,0002.43AMERICANA32,70%
IRBRR475PUTR$ 47,5052,75% ATM 33 d.u.3,11-0.423,11-27,506%0009.362,0003.11EUROPÉIA49,37%
IRBRE520CALLR$ 52,0078,05% OTM 9 d.u.1,330.321,3319,82%1,080,501,659.185,0001.33AMERICANA26,52%
IRBRF515CALLR$ 51,5056,26% OTM 33 d.u.2,690.422,6926,291%1,5002,998.760,0002.69EUROPÉIA34,65%
IRBRR380PUTR$ 38,0061,66% OTM 33 d.u.0,65-0.110,65-1,515%2,8005,598.242,0000.65EUROPÉIA16,27%
IRBRG500CALLR$ 50,0051,63% ATM 53 d.u.4,080.514,08-59,803%1,002,0108.196,0004.08AMERICANA42,00%
IRBRE505CALLR$ 50,5079,89% OTM 9 d.u.1,840.391,845,143%0,400,8007.442,0001.84EUROPÉIA33,63%
IRBRQ490PUTR$ 49,0067,59% ATM 9 d.u.3,03-0.543,03-7,903%0007.428,001,301.73EUROPÉIA59,41%
IRBRF405CALLR$ 40,5063,01% ITM 33 d.u.9,090.829,0920,079%0007.272,007,201.89AMERICANA75,12%
IRBRF560CALLR$ 56,0052,80% OTM 33 d.u.1,280.261,2823,077%0,150,3007.035,0001.28AMERICANA19,88%
IRBRE540CALLR$ 54,0075,05% OTM 9 d.u.0,800.220,80-9,091%0,480,050,906.683,0000.8EUROPÉIA18,07%
IRBRR450PUTR$ 45,0054,33% OTM 33 d.u.2,13-0.322,13-0,93%0,100,2006.663,0002.13EUROPÉIA38,80%
IRBRF50CALLR$ 50,0053,77% ATM 33 d.u.3,070.483,0738,914%2,911,814,006.420,0003.07AMERICANA40,06%
IRBRS40PUTR$ 40,0051,09% OTM 53 d.u.1,07-0.161,07-58,846%3,301,005,596.323,0001.07EUROPÉIA22,63%
IRBRQ395PUTR$ 39,5088,28% OTM 9 d.u.0,44-0.110,44-26,667%0,110,2206.007,0000.44EUROPÉIA14,12%
IRBRQ460PUTR$ 46,0075,19% ATM 9 d.u.1,80-0.361,80-6,25%0005.964,0001.8EUROPÉIA41,41%
IRBRQ485PUTR$ 48,5068,65% ATM 9 d.u.2,78-0.512,78-9,74%1,152,2905.660,000,801.98EUROPÉIA56,25%
IRBRE525CALLR$ 52,5076,65% OTM 9 d.u.1,160.291,16-1,695%0,100,2005.290,0001.16EUROPÉIA24,12%
IRBRQ57PUTR$ 57,0052,54% ITM 9 d.u.9,12-0.969,12-18,353%0004.560,009,300EUROPÉIA96,38%
IRBRG497CALLR$ 49,7551,25% ATM 53 d.u.4,150.524,1500004.150,0004.15EUROPÉIA42,85%
IRBRR435PUTR$ 43,5056,03% OTM 33 d.u.1,70-0.261,70-29,167%0,330,6504.065,0001.7EUROPÉIA33,10%