Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 18:01:36

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 54,20

    -0,19 arrow -0,349%

    • R$ 54,99

      Máxima

    • R$ 54,03

      Mínima

    • 233.400,00

      Volume

    • 05/08/26, 17:04:00

      Último Negócio

    • R$ 54,62

      Abertura

    • R$ 12,67

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 31,72%

      IV (1a)

    • 26,96%

      EWMA (1a)

    • 1,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRT531PUTR$ 52,3636,71% ATM 12 d.u.0,83-0.290,8329,688%0,770,730,8018.246,0000.83EUROPÉIA31,97%
IRBRT631PUTR$ 62,6147,05% ITM 12 d.u.8,27-0.98,2736,694%000100.984,008,410EUROPÉIA91,87%
IRBRU618PUTR$ 61,6130,98% ITM 31 d.u.6,92-0.846,9238,677%00081.803,007,410EUROPÉIA86,14%
IRBRT671PUTR$ 66,6142,58% ITM 12 d.u.12,03-0.9812,0337,486%00075.996,0012,410EUROPÉIA98,61%
IRBRU668PUTR$ 66,6132,63% ITM 31 d.u.11,49-0.9511,4905,75011,5060.899,0012,410EUROPÉIA95,72%
IRBRI531CALLR$ 52,6128,77% ATM 31 d.u.3,560.693,56-3,261%00060.327,001,591.97AMERICANA65,66%
IRBRT543PUTR$ 53,8634,21% ATM 12 d.u.1,29-0.421,2900,450,90036.165,0001.29EUROPÉIA44,83%
IRBRH531CALLR$ 52,3634,14% ATM 12 d.u.2,890.722,89-3,02%1,452,89030.684,001,841.05EUROPÉIA69,48%
IRBRU601PUTR$ 59,6125,23% ITM 31 d.u.4,97-0.84,97000026.328,005,410EUROPÉIA82,61%
IRBRH541CALLR$ 53,3632,67% ATM 12 d.u.2,180.632,18-6,838%00025.506,000,841.34EUROPÉIA60,65%
IRBRT586PUTR$ 57,8636,95% ITM 12 d.u.3,91-0.763,918,011%00023.486,003,660.25EUROPÉIA78,05%
IRBRI541CALLR$ 53,6129,90% ATM 31 d.u.3,030.623,03-10,619%0,240,48021.612,000,592.44AMERICANA58,10%
IRBRU523PUTR$ 52,1128,85% ATM 31 d.u.0,98-0.280,9858,065%00019.200,0000.98EUROPÉIA30,99%
IRBRI588CALLR$ 58,6128,69% OTM 31 d.u.0,920.280,92-2,128%00018.721,0000.92AMERICANA25,18%
IRBRH551CALLR$ 54,3634,41% ATM 12 d.u.1,710.531,71-14,50%0,501,00018.110,0001.71EUROPÉIA50,22%
IRBRT573PUTR$ 56,8632,16% ATM 12 d.u.2,97-0.712,9700,180,35017.369,002,660.31EUROPÉIA73,55%
IRBRU581PUTR$ 57,6129,52% ITM 31 d.u.3,75-0.653,752,74%00017.010,003,410.34EUROPÉIA68,67%
IRBRH543CALLR$ 53,8633,94% ATM 12 d.u.1,950.581,95-9,302%00015.230,000,341.61AMERICANA55,23%
IRBRX599PUTR$ 58,6130,63% ITM 94 d.u.4,97-0.534,9718,616%1,903,80014.910,004,410.56EUROPÉIA59,97%
IRBRU586PUTR$ 58,1128,26% ITM 31 d.u.4,01-0.694,0101,272,55013.137,003,910.1EUROPÉIA72,27%
IRBRH536CALLR$ 52,8633,53% ATM 12 d.u.2,530.682,53-13,652%00012.757,001,341.19AMERICANA65,18%
IRBRT561PUTR$ 55,3634,26% ATM 12 d.u.2,07-0.562,076,701%00011.996,001,160.91EUROPÉIA59,40%
IRBRT600PUTR$ 58,6131,58% ITM 12 d.u.4,344-0.843,9901,002,00011.549,004,410EUROPÉIA85,99%
IRBRI523CALLR$ 52,1136,54% ATM 31 d.u.4,400.694,408,374%0,250,50011.440,002,092.31EUROPÉIA64,34%
IRBRI586CALLR$ 58,1127,93% OTM 31 d.u.1,000.311,00-10,714%00011.403,0001EUROPÉIA27,53%
IRBRH500CALLR$ 48,6163,61% ITM 12 d.u.6,700.826,7014,14%00011.390,005,591.11AMERICANA77,62%
IRBRT556PUTR$ 54,8634,33% ATM 12 d.u.1,79-0.521,7915,484%00010.961,000,661.13EUROPÉIA54,63%
IRBRI551CALLR$ 55,1130,04% ATM 31 d.u.2,260.522,26000010.452,0002.26EUROPÉIA47,65%
IRBRH571CALLR$ 56,3633,95% ATM 12 d.u.0,880.340,88-48,538%0,220,43010.044,0000.88EUROPÉIA31,53%
IRBRN599PUTR$ 58,6130,03% ITM 135 d.u.5,00-0.475,002,041%1,853,70010.000,004,410.59EUROPÉIA55,92%
IRBRH563CALLR$ 55,8634,45% ATM 12 d.u.1,070.391,07-13,71%0,800,201,399.548,0001.07AMERICANA36,07%
IRBRT511W2PUTR$ 51,1138,66% OTM 7 d.u.0,30-0.160,3000008.950,0000.3EUROPÉIA17,49%
IRBRU608PUTR$ 60,6140,31% ITM 31 d.u.6,64-0.734,8700008.871,006,410EUROPÉIA77,28%
IRBRH561CALLR$ 55,3633,36% ATM 12 d.u.1,210.431,21-7,634%0,980,451,508.844,0001.21EUROPÉIA40,43%
IRBRT551PUTR$ 54,3634,32% ATM 12 d.u.1,53-0.471,532,00%0008.515,000,161.37EUROPÉIA49,77%
IRBRU50PUTR$ 50,1131,06% OTM 31 d.u.0,60-0.180,6033,333%0008.515,0000.6EUROPÉIA20,82%
IRBRT563PUTR$ 55,8634,11% ATM 12 d.u.2,37-0.612,3770,504%0007.195,001,660.71EUROPÉIA64,03%
IRBRU628PUTR$ 62,6131,64% ITM 31 d.u.7,81-0.867,8142,259%0007.029,008,410EUROPÉIA88,71%
IRBRU546PUTR$ 54,1129,44% ATM 31 d.u.1,77-0.411,7734,091%0,9701,947.021,0001.77EUROPÉIA45,25%
IRBRT611PUTR$ 60,6141,22% ITM 12 d.u.6,34-0.876,3453,14%0006.340,006,410EUROPÉIA88,85%
IRBRX790PUTR$ 77,6124,01% ITM 94 d.u.19,793-0.9818,9000005.640,0023,410EUROPÉIA98,58%
IRBRU658PUTR$ 65,6129,84% ITM 31 d.u.10,49-0.9510,4900005.245,0011,410EUROPÉIA95,77%
IRBRT581PUTR$ 57,3633,61% ITM 12 d.u.3,40-0.743,4064,251%0005.100,003,160.24EUROPÉIA76,57%
IRBRH523CALLR$ 51,8636,93% ATM 12 d.u.3,350.753,3500005.025,002,341.01AMERICANA72,05%
IRBRT541PUTR$ 53,3634,67% ATM 12 d.u.1,10-0.371,10144,444%0004.324,0001.1EUROPÉIA40,11%
IRBRI566CALLR$ 56,1128,12% ATM 31 d.u.1,680.441,68-16,832%1,601,102,104.210,0001.68EUROPÉIA40,58%
IRBRI546CALLR$ 54,1127,84% ATM 31 d.u.2,600.592,60-6,81%2,1704,344.147,000,092.51EUROPÉIA55,25%
IRBRH556CALLR$ 54,8639,87% ATM 12 d.u.1,730.491,7300,691,3804.023,0001.73AMERICANA45,56%
IRBRT541W2PUTR$ 54,1131,63% ATM 7 d.u.1,00-0.451,0000004.000,0001EUROPÉIA47,06%
IRBRL70CALLR$ 68,6136,25% OTM 343 d.u.7,800.537,8000,100,2003.970,0007.8AMERICANA36,30%