Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:22:28

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 53,26

    -0,19 arrow -0,355%

    • R$ 53,45

      Máxima

    • R$ 52,53

      Mínima

    • 157.100,00

      Volume

    • 07/05/26, 12:21:31

      Último Negócio

    • R$ 53,00

      Abertura

    • R$ 8,32

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 28,04%

      IV (1a)

    • 30,81%

      EWMA (1a)

    • 1,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRF560CALLR$ 55,1328,97% ATM 30 d.u.1,670.441,6701,521,491,5512.653,0001.67AMERICANA40,50%
IRBRF540CALLR$ 53,1326,58% ATM 30 d.u.2,440.62,44-3,557%2,482,452,5010.738,000,132.31AMERICANA55,95%
IRBRF550CALLR$ 54,1325,77% ATM 30 d.u.1,870.511,87-9,662%1,961,931,999.150,0001.87AMERICANA47,90%
IRBRR545PUTR$ 53,6329,18% ATM 30 d.u.1,91-0.451,919,143%1,811,781,842.101,000,371.54EUROPÉIA48,62%
IRBRF497CALLR$ 48,8833,00% ITM 30 d.u.5,720.835,7205,505,395,61572,004,381.34EUROPÉIA79,75%
IRBRR535PUTR$ 52,6327,20% ATM 30 d.u.1,33-0.371,3301,391,351,4216.362,0001.33EUROPÉIA40,33%
IRBRR525PUTR$ 51,6327,81% ATM 30 d.u.1,01-0.31,0101,051,011,0810.661,0001.01EUROPÉIA33,10%
IRBRE540CALLR$ 53,1326,46% ATM 6 d.u.1,020.561,02-20,312%1,051,021,075.984,000,130.89AMERICANA54,59%
IRBRF515CALLR$ 50,6340,65% ITM 30 d.u.4,900.714,9004,114,004,224.900,002,632.27EUROPÉIA65,59%
IRBRF500CALLR$ 49,1323,45% ITM 30 d.u.5,120.895,12-4,655%5,305,185,422.560,004,130.99AMERICANA87,46%
IRBRQ550PUTR$ 54,1333,74% ATM 6 d.u.1,50-0.591,5020,00%1,341,311,371.352,000,870.63EUROPÉIA60,94%
IRBRF570CALLR$ 56,1323,94% OTM 30 d.u.0,960.340,96-21,951%1,161,131,19960,0000.96AMERICANA31,23%
IRBRF505CALLR$ 49,6367,23% ITM 30 d.u.7,230.697,2304,884,774,9903,633.6EUROPÉIA60,07%
IRBRF510CALLR$ 50,1317,07% ITM 30 d.u.4,040.914,0404,494,384,6003,130.91AMERICANA89,64%
IRBRR595PUTR$ 58,6325,99% ITM 30 d.u.4,97-0.84,9705,084,945,2205,370EUROPÉIA82,73%
IRBRR600PUTR$ 59,1314,88% ITM 30 d.u.5,01-0.965,0105,505,375,6305,870EUROPÉIA96,08%
IRBRR605PUTR$ 59,6328,51% ITM 30 d.u.5,92-0.835,1005,925,786,0606,370EUROPÉIA85,09%
IRBRR610PUTR$ 60,1349,97% ITM 30 d.u.7,54-0.77,5406,366,216,5006,870.67EUROPÉIA75,81%
IRBRR615PUTR$ 60,6343,55% ITM 30 d.u.7,53-0.757,5306,796,596,9907,370.16EUROPÉIA79,81%
IRBRR620PUTR$ 61,1323,81% ITM 30 d.u.7,071-0.934,4707,247,067,4307,870EUROPÉIA93,71%
IRBRQ560PUTR$ 55,1331,11% ATM 6 d.u.2,10-0.742,1002,071,992,1532.168,001,870.23EUROPÉIA75,13%
IRBRR580PUTR$ 57,1326,99% ITM 30 d.u.3,87-0.713,8703,933,784,0725.113,003,870EUROPÉIA73,68%
IRBRF535CALLR$ 52,6327,08% ATM 30 d.u.2,760.632,7602,762,652,8715.545,000,632.13EUROPÉIA59,73%
IRBRE52CALLR$ 51,1335,06% ATM 6 d.u.2,620.82,6202,452,362,5414.770,002,130.49AMERICANA78,36%
IRBRQ540PUTR$ 53,1331,21% ATM 6 d.u.0,88-0.440,8800,780,750,829.561,0000.88EUROPÉIA46,38%
IRBRF530CALLR$ 52,1330,30% ATM 30 d.u.3,280.663,2803,072,953,197.766,001,132.15AMERICANA61,82%
IRBRR565PUTR$ 55,6326,51% ATM 30 d.u.2,82-0.62,8202,912,783,031.413,002,370.45EUROPÉIA63,78%
IRBRR575PUTR$ 56,6326,46% ITM 30 d.u.3,48-0.683,4803,573,423,721.044,003,370.11EUROPÉIA70,82%
IRBRE60CALLR$ 59,1334,05% OTM 6 d.u.0,030.030,03-25,00%0,030,020,03429,0000.03AMERICANA2,52%
IRBRQ570PUTR$ 56,1341,57% ITM 6 d.u.3,14-0.773,1414,599%2,922,823,01314,002,870.27EUROPÉIA78,88%
IRBRF475CALLR$ 46,63113,03% ITM 30 d.u.11,880.7211,8807,467,167,7506,635.25AMERICANA57,36%
IRBRF477CALLR$ 46,88135,88% ITM 30 d.u.13,180.7113,1807,236,937,5206,386.8EUROPÉIA52,82%
IRBRF525CALLR$ 51,6334,98% ATM 30 d.u.3,900.673,9003,393,283,5101,632.27EUROPÉIA62,76%
IRBRR635PUTR$ 62,6312,53% ITM 30 d.u.8,408-14,8008,658,368,9409,370EUROPÉIA99,97%
IRBRF545CALLR$ 53,6331,06% ATM 30 d.u.2,500.552,5002,202,092,313.830,0002.5EUROPÉIA51,05%
IRBRE495W4CALLR$ 48,6365,92% ITM 11 d.u.5,900.785,9004,974,725,2104,631.27AMERICANA73,65%
IRBRF480CALLR$ 47,13122,51% ITM 30 d.u.12,200.712,2006,996,697,2906,136.07AMERICANA54,56%
IRBRR555PUTR$ 54,6325,70% ATM 30 d.u.2,17-0.532,1702,332,202,4501,370.8EUROPÉIA56,21%
IRBRR570PUTR$ 56,1324,27% ITM 30 d.u.2,99-0.662,9903,233,083,3702,870.12EUROPÉIA68,58%
IRBRR585PUTR$ 57,6320,73% ITM 30 d.u.3,89-0.83,8904,304,084,5204,370EUROPÉIA82,17%
IRBRR590PUTR$ 58,1325,09% ITM 30 d.u.4,52-0.784,5204,694,484,9004,870EUROPÉIA80,93%
IRBRF700CALLR$ 69,1328,68% OTM 280 d.u.4,000.414,005,263%1,523,030960.000,0004AMERICANA29,60%
IRBRV120PUTR$ 119,1366,16% ITM 113 d.u.59,761-0.9358,500000210.600,0065,870EUROPÉIA97,17%
IRBRQ565W2PUTR$ 55,6333,46% ATM 1 d.u.2,35-0.982,35000041.474,002,370EUROPÉIA97,99%
IRBRQ775PUTR$ 76,63147,39% ITM 6 d.u.23,48-0.9323,4823,579%00028.178,0023,370.11EUROPÉIA95,54%
IRBRR785PUTR$ 77,6368,88% ITM 30 d.u.23,60-0.9223,6014,619%00025.641,0024,370EUROPÉIA94,94%
IRBRE555CALLR$ 54,6332,78% ATM 6 d.u.0,590.340,5900,450,390,5019.301,0000.59EUROPÉIA32,05%
IRBRQ675PUTR$ 66,63248,32% ITM 6 d.u.17,119-0.6513,06000015.672,0013,370EUROPÉIA77,88%
IRBRQ625PUTR$ 61,63148,59% ITM 6 d.u.10,302-0.696,8003,386,75013.401,008,370EUROPÉIA76,97%
IRBRQ530PUTR$ 52,1329,66% ATM 6 d.u.0,45-0.290,45-11,765%0,420,380,4611.299,0000.45EUROPÉIA30,39%