Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 47,00

    0,52 arrow +1,119%

    • R$ 47,11

      Máxima

    • R$ 46,30

      Mínima

    • 568.800,00

      Volume

    • 16/09/25, 20:57:25

      Último Negócio

    • R$ 46,53

      Abertura

    • R$ 26,56

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 29,20%

      IV (1a)

    • 36,30%

      EWMA (1a)

    • 1,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRU425PUTR$ 42,5047,06% OTM 3 d.u.0,02-0.020,02-60,00%0,020,010,02100,0000.02EUROPÉIA2,47%
IRBRF600CALLR$ 60,0035,57% OTM 190 d.u.3,200.373,2003,983,004,95202.190,0003.2AMERICANA26,51%
IRBRD600CALLR$ 60,0034,56% OTM 148 d.u.2,150.312,1500,821,630141.170,0002.15EUROPÉIA22,18%
IRBRP399PUTR$ 40,0037,43% OTM 148 d.u.1,36-0.171,36-9,934%1,311,001,6282.544,0001.36EUROPÉIA24,67%
IRBRV460PUTR$ 46,0029,78% ATM 23 d.u.1,00-0.341,00-16,667%0,070,14078.873,0001EUROPÉIA37,22%
IRBRJ460CALLR$ 46,0026,82% ATM 23 d.u.2,390.672,398,145%2,951,004,9063.830,001,001.39AMERICANA64,48%
IRBRU555PUTR$ 55,50133,22% ITM 3 d.u.8,89-0.868,89000044.450,008,500.39EUROPÉIA88,60%
IRBRV472PUTR$ 47,2530,46% ATM 23 d.u.1,57-0.451,57-7,101%00039.149,000,251.32EUROPÉIA48,99%
IRBRN40PUTR$ 40,0036,35% OTM 109 d.u.0,99-0.150,99-33,557%1,130,781,4735.895,0000.99EUROPÉIA21,47%
IRBRJ465CALLR$ 46,5026,00% ATM 23 d.u.2,040.632,044,082%00035.419,000,501.54AMERICANA59,79%
IRBRJ470CALLR$ 47,0025,14% ATM 23 d.u.1,710.581,7100,501,00026.675,0001.71AMERICANA54,71%
IRBRV487PUTR$ 48,7533,59% ATM 23 d.u.2,57-0.582,57000023.881,001,750.82EUROPÉIA61,56%
IRBRK470CALLR$ 47,0032,63% ATM 48 d.u.3,250.63,251,246%00022.650,0003.25AMERICANA54,09%
IRBRU540PUTR$ 54,00108,59% ITM 3 d.u.7,28-0.867,280,138%3,507,00022.616,007,000.28EUROPÉIA88,84%
IRBRL40CALLR$ 40,0029,82% ITM 68 d.u.8,700.918,702,353%3,406,80017.400,007,001.7AMERICANA88,30%
IRBRK432CALLR$ 43,2528,55% ITM 48 d.u.5,400.825,40000017.280,003,751.65EUROPÉIA78,92%
IRBRX480PUTR$ 48,0036,63% ATM 68 d.u.3,22-0.433,22000016.770,001,002.22EUROPÉIA50,86%
IRBRW465PUTR$ 46,5036,43% ATM 48 d.u.2,18-0.382,18-6,034%1,1302,2616.609,0002.18EUROPÉIA44,30%
IRBRK475CALLR$ 47,5034,45% ATM 48 d.u.3,140.573,146,081%00015.486,0003.14AMERICANA50,76%
IRBRV465PUTR$ 46,5030,60% ATM 23 d.u.1,24-0.391,24-13,889%0,420,83015.327,0001.24EUROPÉIA42,16%
IRBRJ467CALLR$ 46,7524,81% ATM 23 d.u.1,830.611,83-2,139%00015.285,000,251.58EUROPÉIA57,61%
IRBRV430PUTR$ 43,0032,59% OTM 23 d.u.0,35-0.140,35-16,667%0,2000,4015.171,0000.35EUROPÉIA16,49%
IRBRU477PUTR$ 47,7539,69% ATM 3 d.u.1,20-0.621,20-12,409%00014.925,000,750.45EUROPÉIA63,74%
IRBRV480PUTR$ 48,0032,26% ATM 23 d.u.2,06-0.522,06-4,186%0,400,80014.420,001,001.06EUROPÉIA55,69%
IRBRV575PUTR$ 57,5051,02% ITM 23 d.u.10,24-0.8810,24000014.336,0010,500EUROPÉIA90,46%
IRBRU535PUTR$ 53,50113,38% ITM 3 d.u.6,90-0.836,90000013.800,006,500.4EUROPÉIA86,36%
IRBRJ460W1CALLR$ 46,0019,70% ATM 13 d.u.1,640.741,64000013.120,001,000.64AMERICANA72,85%
IRBRU495PUTR$ 49,5079,96% ITM 3 d.u.3,16-0.73,16000012.640,002,500.66EUROPÉIA73,23%
IRBRF599CALLR$ 60,0035,67% OTM 440 d.u.8,430.588,4320,085%3,517,02012.615,0008.43AMERICANA39,27%
IRBRU480PUTR$ 48,0047,88% ATM 3 d.u.1,52-0.641,52-1,299%00012.160,001,000.52EUROPÉIA65,52%
IRBRJ462CALLR$ 46,2527,32% ATM 23 d.u.2,260.652,267,619%00011.921,000,751.51EUROPÉIA61,69%
IRBRW400PUTR$ 40,0038,85% OTM 48 d.u.0,50-0.120,50-13,793%00011.130,0000.5EUROPÉIA15,57%
IRBRJ475CALLR$ 47,5026,68% ATM 23 d.u.1,540.521,5410,00%1,530,202,8510.878,0001.54AMERICANA49,03%
IRBRE70CALLR$ 70,0035,18% OTM 166 d.u.1,080.171,08-34,146%00010.792,0001.08AMERICANA10,79%
IRBRV540PUTR$ 54,0039,42% ITM 23 d.u.6,80-0.846,80-1,019%00010.200,007,000EUROPÉIA86,99%
IRBRV410PUTR$ 41,0034,08% OTM 23 d.u.0,15-0.070,15150,00%0,280,150,409.988,0000.15EUROPÉIA8,22%
IRBRV415PUTR$ 41,5034,29% OTM 23 d.u.0,20-0.090,2000009.749,0000.2EUROPÉIA10,31%
IRBRV417PUTR$ 41,7533,58% OTM 23 d.u.0,21-0.090,21-8,696%0,100,1909.720,0000.21EUROPÉIA10,86%
IRBRJ540CALLR$ 54,0028,81% OTM 23 d.u.0,140.080,14-65,00%0,180,010,359.351,0000.14AMERICANA6,65%
IRBRV452PUTR$ 45,2532,92% ATM 23 d.u.0,90-0.290,9000009.000,0000.9EUROPÉIA32,59%
IRBRK460CALLR$ 46,0033,60% ATM 48 d.u.3,880.653,8800008.475,001,002.88AMERICANA59,57%
IRBRV467PUTR$ 46,7531,02% ATM 23 d.u.1,37-0.411,37-9,868%0008.460,0001.37EUROPÉIA44,56%
IRBRV482PUTR$ 48,2529,77% ATM 23 d.u.2,06-0.552,06-7,207%0008.260,001,250.81EUROPÉIA58,12%
IRBRV450PUTR$ 45,0032,88% ATM 23 d.u.0,82-0.270,821,235%0,780,251,308.251,0000.82EUROPÉIA30,59%
IRBRI467CALLR$ 46,7515,34% ATM 3 d.u.0,500.660,50-1,961%0,050,1007.420,000,250.25AMERICANA65,64%
IRBRX40PUTR$ 40,0035,97% OTM 68 d.u.0,60-0.130,60-18,919%0,620,520,716.786,0000.6EUROPÉIA16,92%
IRBRV460W1PUTR$ 46,0032,52% ATM 13 d.u.0,81-0.340,81-2,41%0006.480,0000.81EUROPÉIA36,50%
IRBRW455PUTR$ 45,5036,78% ATM 48 d.u.1,80-0.331,80-10,00%0005.786,0001.8EUROPÉIA39,13%
IRBRV470PUTR$ 47,0033,12% ATM 23 d.u.1,60-0.431,60-1,235%1,251,001,505.723,0001.6EUROPÉIA47,27%
IRBRJ455CALLR$ 45,5023,81% ATM 23 d.u.2,580.742,5800005.160,001,501.08AMERICANA71,90%