Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 54,82

    0,87 arrow +1,613%

    • R$ 55,19

      Máxima

    • R$ 54,03

      Mínima

    • 828.900,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 54,49

      Abertura

    • R$ 45,47

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 35,48%

      IV (1a)

    • 34,51%

      EWMA (1a)

    • 1,27

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRL530CALLR$ 53,0050,50% ATM 3 d.u.2,370.752,3755,921%0,040,070318.184,001,820.55AMERICANA73,02%
IRBRA530CALLR$ 53,0037,58% ATM 19 d.u.3,570.683,5726,596%1,8203,63287.298,001,821.75AMERICANA64,45%
IRBRA520CALLR$ 52,0040,01% ITM 19 d.u.4,360.734,3624,571%4,403,005,80166.932,002,821.54AMERICANA69,67%
IRBRA590CALLR$ 59,0035,06% OTM 19 d.u.0,830.270,8338,333%0,5000,99145.667,0000.83AMERICANA23,90%
IRBRA540CALLR$ 54,0037,13% ATM 19 d.u.2,940.622,9420,492%2,150,803,50103.179,000,822.12AMERICANA57,65%
IRBRA485CALLR$ 48,5044,89% ITM 19 d.u.7,250.877,2514,173%3,617,22068.790,006,320.93AMERICANA84,41%
IRBRA560CALLR$ 56,0034,98% ATM 19 d.u.1,810.471,8131,159%1,090,102,0763.061,0001.81AMERICANA43,34%
IRBRL540CALLR$ 54,0044,24% ATM 3 d.u.1,560.641,5673,333%1,520,033,0056.599,000,820.74AMERICANA62,56%
IRBRL500W4CALLR$ 50,0056,92% ITM 6 d.u.5,300.875,30000050.900,004,820.48AMERICANA85,06%
IRBRA550CALLR$ 55,0036,22% ATM 19 d.u.2,350.552,3539,053%1,680,273,0843.434,0002.35AMERICANA50,63%
IRBRN166PUTR$ 166,00186,04% ITM 44 d.u.110,026-0.84106,70000042.680,00111,180EUROPÉIA96,28%
IRBRB530CALLR$ 53,0036,20% ATM 44 d.u.4,940.674,9431,383%00034.745,001,823.12AMERICANA61,70%
IRBRM580PUTR$ 58,0028,49% ITM 19 d.u.3,36-0.713,36-18,841%00034.300,003,180.18EUROPÉIA73,71%
IRBRN167PUTR$ 167,0083,98% ITM 44 d.u.108,441-1107,80-1,372%00032.450,00112,180EUROPÉIA99,95%
IRBRL510CALLR$ 51,0058,86% ITM 3 d.u.4,110.884,1143,706%0,180,35031.875,003,820.29AMERICANA86,79%
IRBRA530W1CALLR$ 53,0038,61% ATM 9 d.u.2,810.712,81307,246%00030.894,001,820.99AMERICANA68,79%
IRBRM530PUTR$ 53,0032,42% ATM 19 d.u.0,96-0.30,96-26,154%0,260,52030.294,0000.96EUROPÉIA32,82%
IRBRM540PUTR$ 54,0031,13% ATM 19 d.u.1,25-0.371,25-27,326%0,6801,3527.681,0001.25EUROPÉIA40,20%
IRBRA415CALLR$ 41,5056,99% ITM 19 d.u.13,820.9713,82000027.680,0013,320.5AMERICANA96,11%
IRBRB540CALLR$ 54,0035,39% ATM 44 d.u.4,290.634,2943,00%00027.410,000,823.47AMERICANA57,20%
IRBRL550CALLR$ 55,0042,16% ATM 3 d.u.0,960.490,9688,235%0,820,031,6026.571,0000.96AMERICANA47,58%
IRBRB560CALLR$ 56,0034,98% ATM 44 d.u.3,230.533,2346,818%3,110,016,2026.470,0003.23AMERICANA47,47%
IRBRM600PUTR$ 60,0027,19% ITM 19 d.u.4,90-0.854,90-15,663%00024.847,005,180EUROPÉIA86,76%
IRBRB550CALLR$ 55,0035,34% ATM 44 d.u.3,750.583,7533,452%00023.655,0003.75AMERICANA52,30%
IRBRM550PUTR$ 55,0030,29% ATM 19 d.u.1,64-0.451,64-24,771%00022.688,000,181.46EUROPÉIA48,53%
IRBRN520PUTR$ 52,0034,00% OTM 44 d.u.1,41-0.271,41-25,00%00021.644,0001.41EUROPÉIA32,26%
IRBRA510CALLR$ 51,0043,84% ITM 19 d.u.5,250.775,2526,506%3,5407,0720.322,003,821.43AMERICANA73,28%
IRBRX540PUTR$ 54,0035,76% ATM 3 d.u.0,47-0.330,47-53,00%00019.142,0000.47EUROPÉIA34,22%
IRBRL520CALLR$ 52,0053,79% ITM 3 d.u.3,200.833,2039,738%0,130,25018.267,002,820.38AMERICANA81,51%
IRBRM490PUTR$ 49,0036,52% OTM 19 d.u.0,28-0.10,28-30,00%0,500,250,7517.213,0000.28EUROPÉIA12,16%
IRBRA535CALLR$ 53,5035,26% ATM 19 d.u.3,130.663,1325,703%0,140,28015.351,001,321.81EUROPÉIA61,97%
IRBRE570CALLR$ 57,0036,17% ATM 101 d.u.5,330.575,3352,286%00012.625,0005.33AMERICANA47,72%
IRBRA570CALLR$ 57,0034,87% ATM 19 d.u.1,410.41,4141,00%0,950,401,5012.612,0001.41AMERICANA36,21%
IRBRA580CALLR$ 58,0034,97% OTM 19 d.u.1,090.331,0936,25%2,930,855,0012.202,0001.09AMERICANA29,70%
IRBRM570PUTR$ 57,0029,07% ATM 19 d.u.2,70-0.632,70-23,295%00011.636,002,180.52EUROPÉIA65,75%
IRBRA490CALLR$ 49,0041,99% ITM 19 d.u.6,740.876,7416,811%0,420,83011.426,005,820.92AMERICANA84,16%
IRBRN540PUTR$ 54,0032,40% ATM 44 d.u.2,00-0.362,00-21,569%00011.360,0002EUROPÉIA41,63%
IRBRL499CALLR$ 50,0085,41% ITM 3 d.u.5,300.855,3027,711%0,240,47010.718,004,820.48AMERICANA83,09%
IRBRF700CALLR$ 70,0034,09% OTM 375 d.u.7,900.537,9010,49%0,010,0107.900,0007.9AMERICANA37,05%
IRBRM560PUTR$ 56,0029,90% ATM 19 d.u.2,14-0.542,14-24,648%0007.778,001,180.96EUROPÉIA57,18%
IRBRA482CALLR$ 48,2545,22% ITM 19 d.u.7,470.887,4714,046%0007.470,006,570.9EUROPÉIA85,20%
IRBRM520PUTR$ 52,0032,60% OTM 19 d.u.0,68-0.230,68-34,615%0,330,6507.211,0000.68EUROPÉIA25,64%
IRBRA445CALLR$ 44,5044,27% ITM 19 d.u.10,840.9710,8400006.524,0010,320.52AMERICANA95,87%
IRBRT500PUTR$ 50,0036,64% OTM 170 d.u.2,54-0.232,54-9,286%0,050,1006.350,0002.54EUROPÉIA32,76%
IRBRL460CALLR$ 46,00119,02% ITM 3 d.u.9,150.929,1522,00%0006.315,008,820.33AMERICANA90,28%
IRBRX600PUTR$ 60,0037,62% ITM 3 d.u.5,10-0.985,10-15,141%0006.252,005,180EUROPÉIA98,55%
IRBRL470CALLR$ 47,00112,85% ITM 3 d.u.8,200.918,2016,643%0005.619,007,820.38AMERICANA88,51%
IRBRB600CALLR$ 60,0033,61% OTM 44 d.u.1,620.341,6222,727%1,7503,505.615,0001.62AMERICANA29,07%
IRBRM510PUTR$ 51,0033,42% OTM 19 d.u.0,49-0.170,49-30,986%0,6901,375.597,0000.49EUROPÉIA19,82%
IRBRA600CALLR$ 60,0035,08% OTM 19 d.u.0,620.220,6247,619%0,400,030,775.454,0000.62AMERICANA18,84%