Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 59,32

    -0,82 arrow -1,363%

    • R$ 61,45

      Máxima

    • R$ 58,19

      Mínima

    • 1.239.600,00

      Volume

    • 13/02/26, 18:07:47

      Último Negócio

    • R$ 60,26

      Abertura

    • R$ 73,72

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 34,10%

      IV (1a)

    • 29,80%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRC600CALLR$ 60,0032,71% ATM 25 d.u.2,480.532,48-33,69%2,901,804,00163.611,0002.48AMERICANA48,53%
IRBRC590CALLR$ 59,0029,94% ATM 25 d.u.2,790.62,79-29,367%00092.922,000,322.47AMERICANA55,84%
IRBRO600PUTR$ 60,0034,71% ATM 25 d.u.2,54-0.472,5411,404%00077.135,000,681.86EUROPÉIA51,63%
IRBRO610PUTR$ 61,0035,66% ATM 25 d.u.3,15-0.533,1515,385%00069.118,001,681.47EUROPÉIA57,53%
IRBRT500PUTR$ 50,0037,02% OTM 131 d.u.1,42-0.151,4201,541,101,9764.889,0001.42EUROPÉIA22,36%
IRBRC565CALLR$ 56,5032,44% ATM 25 d.u.4,530.744,53-12,885%00049.249,002,821.71EUROPÉIA70,95%
IRBRC620CALLR$ 62,0029,56% ATM 25 d.u.1,420.391,42-38,528%1,5003,0048.825,0001.42AMERICANA35,10%
IRBRO590PUTR$ 59,0034,16% ATM 25 d.u.2,02-0.412,028,602%00047.717,0002.02EUROPÉIA45,37%
IRBRC610CALLR$ 61,0030,79% ATM 25 d.u.1,890.461,89-32,258%1,400,202,5942.511,0001.89AMERICANA41,94%
IRBRB560CALLR$ 56,0026,18% ITM 5 d.u.3,510.953,51-25,319%0,040,07042.307,003,320.19AMERICANA94,67%
IRBRC625CALLR$ 62,5031,93% OTM 25 d.u.1,420.371,42-32,381%00041.863,0001.42EUROPÉIA32,95%
IRBRB520CALLR$ 52,0062,61% ITM 5 d.u.7,590.947,59-6,985%00040.887,007,320.27AMERICANA93,04%
IRBRO580PUTR$ 58,0037,42% ATM 25 d.u.1,83-0.361,8320,395%0,200,40040.510,0001.83EUROPÉIA40,46%
IRBRP600PUTR$ 60,0033,51% ATM 44 d.u.2,97-0.442,978,00%0,711,42038.134,000,682.29EUROPÉIA49,57%
IRBRP610PUTR$ 61,0033,33% ATM 44 d.u.3,46-0.493,46000036.692,001,681.78EUROPÉIA54,27%
IRBRC570CALLR$ 57,0033,58% ATM 25 d.u.4,260.714,26-17,602%0,270,54035.598,002,321.94AMERICANA67,23%
IRBRD600CALLR$ 60,0032,63% ATM 44 d.u.3,550.563,55-11,25%1,102,19033.044,0003.55EUROPÉIA50,59%
IRBRD560CALLR$ 56,0033,26% ITM 44 d.u.5,960.745,9613,093%00032.836,003,322.64EUROPÉIA69,44%
IRBRX599PUTR$ 60,0038,03% ATM 213 d.u.5,37-0.325,373,668%0,501,00030.551,000,684.69EUROPÉIA45,74%
IRBRO620PUTR$ 62,0033,52% ATM 25 d.u.3,59-0.63,59-21,616%00030.295,002,680.91EUROPÉIA63,65%
IRBRC580CALLR$ 58,0031,90% ATM 25 d.u.3,510.663,51-19,863%00027.838,001,322.19AMERICANA61,87%
IRBRB570CALLR$ 57,0036,09% ATM 5 d.u.2,800.812,80-25,532%0,030,06027.673,002,320.48AMERICANA79,10%
IRBRO585PUTR$ 58,5034,95% ATM 25 d.u.1,86-0.381,868,772%0,250,50027.647,0001.86EUROPÉIA42,52%
IRBRP590PUTR$ 59,0033,74% ATM 44 d.u.2,53-0.392,53-2,692%1,4802,9625.156,0002.53EUROPÉIA44,87%
IRBRB600CALLR$ 60,0030,20% ATM 5 d.u.0,770.430,77-56,742%0,030,06020.795,0000.77AMERICANA40,96%
IRBRB580CALLR$ 58,0038,33% ATM 5 d.u.2,130.692,13-30,164%2,5005,0020.274,001,320.81AMERICANA66,92%
IRBRB530CALLR$ 53,0066,31% ITM 5 d.u.6,730.96,73-5,078%0,450,90019.311,006,320.41AMERICANA88,24%
IRBRN550PUTR$ 55,0040,72% OTM 5 d.u.0,13-0.080,13-50,00%0,050,09017.225,0000.13EUROPÉIA9,10%
IRBRP540PUTR$ 54,0035,64% OTM 44 d.u.1,03-0.21,03-50,481%0,240,48016.877,0001.03EUROPÉIA23,92%
IRBRO625PUTR$ 62,5029,36% ITM 25 d.u.3,62-0.653,62-2,949%00014.586,003,180.44EUROPÉIA68,13%
IRBRN610W4PUTR$ 61,0040,06% ATM 10 d.u.2,67-0.62,67-17,337%00014.402,001,680.99EUROPÉIA62,75%
IRBRB570W4CALLR$ 57,0033,78% ATM 10 d.u.3,200.763,20-20,596%00014.400,002,320.88AMERICANA73,76%
IRBRD610CALLR$ 61,0034,76% ATM 44 d.u.3,290.513,29000014.309,0003.29AMERICANA45,68%
IRBRN570PUTR$ 57,0038,09% ATM 5 d.u.0,38-0.210,38-11,628%00013.267,0000.38EUROPÉIA22,22%
IRBRP530PUTR$ 53,0034,91% OTM 44 d.u.0,77-0.160,772,667%0,8301,6613.231,0000.77EUROPÉIA19,63%
IRBRC630CALLR$ 63,0031,72% OTM 25 d.u.1,250.341,25-32,796%00012.219,0001.25AMERICANA30,04%
IRBRB590CALLR$ 59,0039,48% ATM 5 d.u.1,560.571,56-31,878%0,030,06011.972,000,321.24AMERICANA54,61%
IRBRP52PUTR$ 52,0036,31% OTM 44 d.u.0,67-0.140,67-43,697%1,5003,0011.695,0000.67EUROPÉIA17,32%
IRBRN600PUTR$ 60,0036,12% ATM 5 d.u.1,49-0.561,49-4,487%00011.040,000,680.81EUROPÉIA57,88%
IRBRH600CALLR$ 60,0035,34% ATM 131 d.u.7,610.647,617,183%5,150,3010,0010.847,0007.61AMERICANA53,71%
IRBRX70PUTR$ 70,0039,52% ITM 462 d.u.10,10-0.3410,10-1,751%00010.090,0010,680EUROPÉIA55,23%
IRBRO570PUTR$ 57,0034,99% ATM 25 d.u.1,30-0.31,305,691%0,250,5009.994,0001.3EUROPÉIA33,58%
IRBRM49PUTR$ 49,0038,07% OTM 229 d.u.2,00-0.152,004,167%1,751,092,409.960,0002EUROPÉIA25,12%
IRBRN580PUTR$ 58,0041,33% ATM 5 d.u.0,75-0.320,7500,5901,179.465,0000.75EUROPÉIA34,39%
IRBRN620PUTR$ 62,0025,89% ATM 5 d.u.2,66-0.872,664,724%0009.176,002,680EUROPÉIA87,68%
IRBRB495CALLR$ 49,5067,51% ITM 5 d.u.10,000.9810,0014,679%0009.010,009,820.18AMERICANA97,01%
IRBRD570CALLR$ 57,0035,29% ATM 44 d.u.5,480.695,4800008.923,002,323.16EUROPÉIA63,71%
IRBRO655PUTR$ 65,5027,26% ITM 25 d.u.5,78-0.835,78-9,546%0008.670,006,180EUROPÉIA85,25%
IRBRB620CALLR$ 62,0034,07% ATM 5 d.u.0,310.20,31-61,728%11,070,1422,008.410,0000.31AMERICANA18,65%
IRBRE645CALLR$ 64,5039,92% OTM 62 d.u.3,390.443,397,278%0,080,1508.136,0003.39EUROPÉIA35,93%