Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:51:24

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 49,32

    1,11 arrow +2,302%

    • R$ 49,44

      Máxima

    • R$ 48,19

      Mínima

    • 463.400,00

      Volume

    • 19/03/25, 12:50:56

      Último Negócio

    • R$ 48,53

      Abertura

    • R$ 22,67

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 45,81%

      IV (1a)

    • 56,20%

      EWMA (1a)

    • 1,36

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRD500CALLR$ 50,0045,39% ATM 21 d.u.2,510.522,5126,131%2,512,502,528.406,0002.51AMERICANA46,52%
IRBRD480CALLR$ 48,0047,04% ATM 21 d.u.3,640.643,6417,419%3,583,553,6147.535,001,322.32AMERICANA58,38%
IRBRP490PUTR$ 49,0046,60% ATM 21 d.u.2,22-0.422,22-17,778%2,172,152,2045.820,0002.22EUROPÉIA47,54%
IRBRD490CALLR$ 49,0046,10% ATM 21 d.u.3,040.583,0425,103%3,012,983,0439.418,000,322.72AMERICANA52,54%
IRBRD48CALLR$ 48,5046,51% ATM 21 d.u.3,330.613,3321,978%3,293,253,3336.166,000,822.51AMERICANA55,50%
IRBRP51PUTR$ 51,5045,91% ATM 21 d.u.3,54-0.573,54-16,312%3,503,443,5534.771,002,181.36EUROPÉIA62,21%
IRBRE485CALLR$ 48,5048,07% ATM 39 d.u.4,610.614,6112,714%4,654,614,6925.190,000,823.79AMERICANA54,00%
IRBRP480PUTR$ 48,0046,05% ATM 21 d.u.1,75-0.361,75-19,725%1,761,721,7916.082,0001.75EUROPÉIA41,33%
IRBRP48PUTR$ 48,5045,83% ATM 21 d.u.1,95-0.391,95-19,421%1,961,921,9915.809,0001.95EUROPÉIA44,34%
IRBRD495CALLR$ 49,5045,43% ATM 21 d.u.2,750.552,7521,681%2,742,712,7714.990,0002.75AMERICANA49,57%
IRBRD487CALLR$ 48,7545,71% ATM 21 d.u.3,150.593,158,621%3,143,103,1811.071,000,572.58EUROPÉIA54,15%
IRBRD510CALLR$ 51,0045,40% ATM 21 d.u.2,080.462,0820,93%2,042,002,087.162,0002.08AMERICANA40,58%
IRBRD477CALLR$ 47,7546,35% ATM 21 d.u.3,750.653,7523,355%3,723,663,776.643,001,572.18EUROPÉIA60,10%
IRBRQ480PUTR$ 48,0048,84% ATM 39 d.u.2,66-0.372,66-15,556%2,682,642,715.932,0002.66EUROPÉIA44,04%
IRBRQ485PUTR$ 48,5050,04% ATM 39 d.u.2,97-0.392,97-2,941%2,882,852,914.452,0002.97EUROPÉIA46,46%
IRBRE500CALLR$ 50,0049,07% ATM 39 d.u.3,940.553,9418,318%3,853,823,884.324,0003.94AMERICANA47,48%
IRBRD450CALLR$ 45,0048,72% ITM 21 d.u.5,700.795,7005,805,705,892.280,004,321.38AMERICANA74,49%
IRBRE490CALLR$ 49,0047,40% ATM 39 d.u.4,300.594,309,694%4,384,344,412.165,000,323.98AMERICANA51,98%
IRBRQ490PUTR$ 49,0048,54% ATM 39 d.u.3,09-0.413,09-14,876%3,093,053,131.850,0003.09EUROPÉIA48,25%
IRBRP475PUTR$ 47,5046,76% ATM 21 d.u.1,59-0.331,59-40,00%1,581,551,601.795,0001.59EUROPÉIA38,54%
IRBRQ475PUTR$ 47,5049,13% ATM 39 d.u.2,47-0.352,47-11,786%2,472,442,511.021,0002.47EUROPÉIA42,00%
IRBRP49PUTR$ 50,5045,69% ATM 21 d.u.2,94-0.512,94-17,647%2,922,862,98294,001,181.76EUROPÉIA56,48%
IRBRD475CALLR$ 47,5038,32% ATM 21 d.u.3,490.693,4903,903,823,9801,821.67AMERICANA64,90%
IRBRD482CALLR$ 48,2534,40% ATM 21 d.u.2,820.652,8203,443,373,5001,071.75EUROPÉIA61,04%
IRBRD492CALLR$ 49,2536,25% ATM 21 d.u.2,360.572,3602,912,852,9600,072.29EUROPÉIA52,58%
IRBRP520PUTR$ 52,0059,67% ITM 21 d.u.4,62-0.564,6203,803,723,8702,681.94EUROPÉIA62,95%
IRBRE480CALLR$ 48,0034,91% ATM 39 d.u.3,930.663,9304,934,894,9701,322.61AMERICANA60,85%
IRBRE495CALLR$ 49,5044,76% ATM 39 d.u.3,850.573,8504,114,084,14003.85AMERICANA50,22%
IRBRP495PUTR$ 49,5046,03% ATM 21 d.u.2,43-0.452,43-13,214%2,412,352,4711.900,000,182.25EUROPÉIA50,49%
IRBRP500PUTR$ 50,0044,49% ATM 21 d.u.2,60-0.482,60-13,333%2,662,592,732.605,000,681.92EUROPÉIA53,45%
IRBRD520CALLR$ 52,0045,10% OTM 21 d.u.1,690.41,6919,014%1,661,621,702.492,0001.69AMERICANA34,89%
IRBRD51CALLR$ 51,5045,11% ATM 21 d.u.1,870.431,8715,432%1,841,801,882.339,0001.87EUROPÉIA37,67%
IRBRP482PUTR$ 48,2554,81% ATM 21 d.u.2,33-0.392,3301,861,801,92002.33EUROPÉIA44,91%
IRBRP487PUTR$ 48,7553,75% ATM 21 d.u.2,50-0.412,5002,072,002,13002.5EUROPÉIA47,32%
IRBRP492PUTR$ 49,2550,53% ATM 21 d.u.2,56-0.442,5602,302,232,37002.56EUROPÉIA49,56%
IRBRD497CALLR$ 49,7540,85% ATM 21 d.u.2,370.532,3702,642,572,70002.37EUROPÉIA48,38%
IRBRP497PUTR$ 49,7558,10% ATM 21 d.u.3,24-0.463,2402,542,472,6100,432.81EUROPÉIA52,83%
IRBRP510PUTR$ 51,0050,70% ATM 21 d.u.3,51-0.533,5103,213,133,2901,681.83EUROPÉIA59,02%
IRBRP477PUTR$ 47,7546,05% ATM 21 d.u.1,65-0.351,65-23,256%1,681,611,74833,0001.65EUROPÉIA39,81%
IRBRD49CALLR$ 50,5039,45% ATM 21 d.u.1,950.481,9502,282,202,35001.95EUROPÉIA43,27%
IRBRC480CALLR$ 48,0040,67% ATM 2 d.u.1,590.791,5976,667%1,671,581,766.591,001,320.27AMERICANA77,61%
IRBRO480PUTR$ 48,0048,11% ATM 2 d.u.0,32-0.250,32-57,333%0,340,320,363.385,0000.32EUROPÉIA26,25%
IRBRC485CALLR$ 48,5027,98% ATM 2 d.u.1,040.771,0413,043%1,321,251,391.040,000,820.22AMERICANA75,85%
IRBRE600CALLR$ 60,0048,89% OTM 39 d.u.1,010.211,0113,483%1,700,403,0017.052,0001.01EUROPÉIA15,61%
IRBRD53CALLR$ 53,5045,48% OTM 21 d.u.1,250.321,2556,25%1,740,802,6816.058,0001.25EUROPÉIA27,33%
IRBRP53PUTR$ 53,5046,39% ITM 21 d.u.4,90-0.684,90-13,732%4,163,424,9012.250,004,180.72EUROPÉIA72,36%
IRBRO540PUTR$ 54,0071,07% ITM 2 d.u.4,74-0.924,74-15,357%2,004,00011.850,004,680.06EUROPÉIA92,61%
IRBRC500CALLR$ 50,0047,45% ATM 2 d.u.0,560.390,5660,00%0,580,520,6411.814,0000.56AMERICANA37,42%
IRBRP445PUTR$ 44,5048,59% OTM 21 d.u.0,77-0.190,77-25,243%0,5001,009.451,0000.77EUROPÉIA22,95%
IRBRQ445PUTR$ 44,5050,62% OTM 39 d.u.1,51-0.241,51-8,485%6,790,9812,597.362,0001.51EUROPÉIA30,23%