IRBR3 IRBBRASIL REON
- R$ 49,36
1,15
+2,385%
- R$ 49,44
Máxima
- R$ 48,19
Mínima
- 514.200,00
Volume
- 19/03/25, 13:46:54
Último Negócio
- R$ 48,53
Abertura
- R$ 25,18
Volume Financeiro
- R$ 49,44
Tendência
- Sem tendência
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 56,00%
Desvio Padrão (1a)
- 46,95%
IV (1a)
- 56,20%
EWMA (1a)
- 1,36
Beta (ß)
Destaques
Séries
- 21/03/2025 - 2 dias17/04/2025 - 21 dias16/05/2025 - 39 dias20/06/2025 - 63 dias18/07/2025 - 83 dias15/08/2025 - 103 dias19/09/2025 - 128 dias17/10/2025 - 148 dias21/11/2025 - 173 dias19/12/2025 - 193 dias16/01/2026 - 209 dias20/02/2026 - 234 dias20/03/2026 - 254 dias17/04/2026 - 273 dias15/05/2026 - 291 dias19/06/2026 - 315 dias17/07/2026 - 335 dias21/08/2026 - 360 dias18/09/2026 - 379 dias16/10/2026 - 398 dias19/11/2026 - 421 dias18/12/2026 - 442 dias15/01/2027 - 458 dias19/02/2027 - 483 dias
Grade de opções
Código | Tipo | Strike | Volatilidade | Moneyness | Venc. | Teorico | Delta | Último | Variação | Mid | Bid | Ask | Vol.Fin. | VI | VE | Exercício | Prob. de Exercício |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
IRBRE600 | CALL | R$ 60,00 | 48,56% | OTM | 39 d.u. | 1,00 | 0.21 | 1,00 | 7,865% | 1,00 | 0,99 | 1,00 | 36.515,00 | 0 | 1 | EUROPÉIA | 15,58% |
IRBRD480 | CALL | R$ 48,00 | 46,56% | ATM | 21 d.u. | 3,64 | 0.64 | 3,64 | 17,419% | 3,61 | 3,58 | 3,63 | 47.535,00 | 1,36 | 2.28 | AMERICANA | 58,76% |
IRBRP490 | PUT | R$ 49,00 | 46,91% | ATM | 21 d.u. | 2,22 | -0.42 | 2,22 | -17,778% | 2,17 | 2,13 | 2,20 | 45.820,00 | 0 | 2.22 | EUROPÉIA | 47,35% |
IRBRD490 | CALL | R$ 49,00 | 45,68% | ATM | 21 d.u. | 3,04 | 0.58 | 3,04 | 25,103% | 3,04 | 3,01 | 3,06 | 39.418,00 | 0,36 | 2.68 | AMERICANA | 52,86% |
IRBRD48 | CALL | R$ 48,50 | 46,07% | ATM | 21 d.u. | 3,33 | 0.61 | 3,33 | 21,978% | 3,31 | 3,28 | 3,34 | 36.499,00 | 0,86 | 2.47 | AMERICANA | 55,85% |
IRBRP51 | PUT | R$ 51,50 | 45,96% | ATM | 21 d.u. | 3,52 | -0.57 | 3,52 | -16,785% | 3,46 | 3,41 | 3,50 | 35.475,00 | 2,14 | 1.38 | EUROPÉIA | 61,97% |
IRBRE485 | CALL | R$ 48,50 | 47,74% | ATM | 39 d.u. | 4,61 | 0.62 | 4,61 | 12,714% | 4,69 | 4,66 | 4,72 | 25.190,00 | 0,86 | 3.75 | AMERICANA | 54,25% |
IRBRP480 | PUT | R$ 48,00 | 46,32% | ATM | 21 d.u. | 1,75 | -0.36 | 1,75 | -19,725% | 1,74 | 1,71 | 1,77 | 16.082,00 | 0 | 1.75 | EUROPÉIA | 41,17% |
IRBRP48 | PUT | R$ 48,50 | 46,12% | ATM | 21 d.u. | 1,95 | -0.39 | 1,95 | -19,421% | 1,94 | 1,91 | 1,97 | 15.809,00 | 0 | 1.95 | EUROPÉIA | 44,16% |
IRBRD495 | CALL | R$ 49,50 | 44,69% | ATM | 21 d.u. | 2,73 | 0.55 | 2,73 | 20,796% | 2,77 | 2,74 | 2,79 | 15.263,00 | 0 | 2.73 | AMERICANA | 49,90% |
IRBRD500 | CALL | R$ 50,00 | 45,03% | ATM | 21 d.u. | 2,51 | 0.52 | 2,51 | 26,131% | 2,53 | 2,50 | 2,55 | 14.206,00 | 0 | 2.51 | AMERICANA | 46,78% |
IRBRD487 | CALL | R$ 48,75 | 45,28% | ATM | 21 d.u. | 3,15 | 0.6 | 3,15 | 8,621% | 3,19 | 3,12 | 3,25 | 11.071,00 | 0,61 | 2.54 | EUROPÉIA | 54,49% |
IRBRD477 | CALL | R$ 47,75 | 46,23% | ATM | 21 d.u. | 3,77 | 0.65 | 3,77 | 24,013% | 3,78 | 3,73 | 3,82 | 7.774,00 | 1,61 | 2.16 | EUROPÉIA | 60,37% |
IRBRQ480 | PUT | R$ 48,00 | 49,04% | ATM | 39 d.u. | 2,66 | -0.36 | 2,66 | -15,556% | 2,66 | 2,62 | 2,70 | 5.932,00 | 0 | 2.66 | EUROPÉIA | 43,93% |
IRBRQ485 | PUT | R$ 48,50 | 49,03% | ATM | 39 d.u. | 2,88 | -0.39 | 2,88 | -5,882% | 2,87 | 2,84 | 2,90 | 5.892,00 | 0 | 2.88 | EUROPÉIA | 46,06% |
IRBRE500 | CALL | R$ 50,00 | 48,26% | ATM | 39 d.u. | 3,90 | 0.55 | 3,90 | 17,117% | 3,89 | 3,86 | 3,92 | 4.714,00 | 0 | 3.9 | AMERICANA | 47,74% |
IRBRP500 | PUT | R$ 50,00 | 44,83% | ATM | 21 d.u. | 2,60 | -0.48 | 2,60 | -13,333% | 2,64 | 2,60 | 2,68 | 2.605,00 | 0,64 | 1.96 | EUROPÉIA | 53,21% |
IRBRE490 | CALL | R$ 49,00 | 47,08% | ATM | 39 d.u. | 4,30 | 0.6 | 4,30 | 9,694% | 4,42 | 4,39 | 4,44 | 2.165,00 | 0,36 | 3.94 | AMERICANA | 52,21% |
IRBRQ490 | PUT | R$ 49,00 | 48,76% | ATM | 39 d.u. | 3,09 | -0.41 | 3,09 | -14,876% | 3,09 | 3,05 | 3,12 | 1.850,00 | 0 | 3.09 | EUROPÉIA | 48,12% |
IRBRP475 | PUT | R$ 47,50 | 47,02% | ATM | 21 d.u. | 1,59 | -0.33 | 1,59 | -40,00% | 1,56 | 1,53 | 1,59 | 1.795,00 | 0 | 1.59 | EUROPÉIA | 38,40% |
IRBRE495 | CALL | R$ 49,50 | 48,14% | ATM | 39 d.u. | 4,13 | 0.57 | 4,13 | 7,273% | 4,15 | 4,13 | 4,18 | 1.239,00 | 0 | 4.13 | AMERICANA | 49,86% |
IRBRD492 | CALL | R$ 49,25 | 44,59% | ATM | 21 d.u. | 2,85 | 0.57 | 2,85 | 20,763% | 2,89 | 2,84 | 2,94 | 1.140,00 | 0,11 | 2.74 | EUROPÉIA | 51,48% |
IRBRQ475 | PUT | R$ 47,50 | 49,32% | ATM | 39 d.u. | 2,47 | -0.35 | 2,47 | -11,786% | 2,46 | 2,42 | 2,50 | 1.021,00 | 0 | 2.47 | EUROPÉIA | 41,89% |
IRBRD475 | CALL | R$ 47,50 | 46,98% | ATM | 21 d.u. | 3,96 | 0.67 | 3,96 | 13,467% | 3,92 | 3,87 | 3,97 | 792,00 | 1,86 | 2.1 | AMERICANA | 61,61% |
IRBRD482 | CALL | R$ 48,25 | 33,91% | ATM | 21 d.u. | 2,82 | 0.65 | 2,82 | 0 | 3,48 | 3,41 | 3,55 | 0 | 1,11 | 1.71 | EUROPÉIA | 61,57% |
IRBRP510 | PUT | R$ 51,00 | 51,07% | ATM | 21 d.u. | 3,51 | -0.53 | 3,51 | 0 | 3,18 | 3,11 | 3,24 | 0 | 1,64 | 1.87 | EUROPÉIA | 58,78% |
IRBRP520 | PUT | R$ 52,00 | 60,07% | ITM | 21 d.u. | 4,62 | -0.56 | 4,62 | 0 | 3,78 | 3,71 | 3,85 | 0 | 2,64 | 1.98 | EUROPÉIA | 62,73% |
IRBRE480 | CALL | R$ 48,00 | 34,54% | ATM | 39 d.u. | 3,93 | 0.66 | 3,93 | 0 | 4,97 | 4,93 | 5,00 | 0 | 1,36 | 2.57 | AMERICANA | 61,25% |
IRBRP495 | PUT | R$ 49,50 | 46,34% | ATM | 21 d.u. | 2,43 | -0.45 | 2,43 | -13,214% | 2,38 | 2,32 | 2,44 | 11.900,00 | 0,14 | 2.29 | EUROPÉIA | 50,28% |
IRBRD510 | CALL | R$ 51,00 | 45,43% | ATM | 21 d.u. | 2,10 | 0.46 | 2,10 | 22,093% | 2,09 | 2,03 | 2,15 | 10.307,00 | 0 | 2.1 | AMERICANA | 40,82% |
IRBRD51 | CALL | R$ 51,50 | 44,80% | ATM | 21 d.u. | 1,87 | 0.43 | 1,87 | 15,432% | 1,89 | 1,83 | 1,95 | 2.339,00 | 0 | 1.87 | EUROPÉIA | 37,86% |
IRBRP49 | PUT | R$ 50,50 | 46,05% | ATM | 21 d.u. | 2,94 | -0.51 | 2,94 | -17,647% | 2,89 | 2,82 | 2,95 | 294,00 | 1,14 | 1.8 | EUROPÉIA | 56,23% |
IRBRP482 | PUT | R$ 48,25 | 55,09% | ATM | 21 d.u. | 2,33 | -0.39 | 2,33 | 0 | 1,84 | 1,78 | 1,89 | 0 | 0 | 2.33 | EUROPÉIA | 44,76% |
IRBRP487 | PUT | R$ 48,75 | 54,05% | ATM | 21 d.u. | 2,50 | -0.41 | 2,50 | 0 | 2,05 | 1,99 | 2,11 | 0 | 0 | 2.5 | EUROPÉIA | 47,17% |
IRBRP492 | PUT | R$ 49,25 | 50,85% | ATM | 21 d.u. | 2,56 | -0.44 | 2,56 | 0 | 2,27 | 2,21 | 2,33 | 0 | 0 | 2.56 | EUROPÉIA | 49,38% |
IRBRD497 | CALL | R$ 49,75 | 40,48% | ATM | 21 d.u. | 2,37 | 0.53 | 2,37 | 0 | 2,67 | 2,60 | 2,73 | 0 | 0 | 2.37 | EUROPÉIA | 48,68% |
IRBRP497 | PUT | R$ 49,75 | 58,43% | ATM | 21 d.u. | 3,24 | -0.46 | 3,24 | 0 | 2,51 | 2,45 | 2,56 | 0 | 0,39 | 2.85 | EUROPÉIA | 52,66% |
IRBRD49 | CALL | R$ 50,50 | 39,11% | ATM | 21 d.u. | 1,95 | 0.48 | 1,95 | 0 | 2,31 | 2,24 | 2,37 | 0 | 0 | 1.95 | EUROPÉIA | 43,54% |
IRBRD520 | CALL | R$ 52,00 | 45,17% | OTM | 21 d.u. | 1,71 | 0.4 | 1,71 | 20,423% | 1,71 | 1,65 | 1,77 | 3.005,00 | 0 | 1.71 | AMERICANA | 35,13% |
IRBRC475 | CALL | R$ 47,50 | 29,07% | ATM | 2 d.u. | 1,944 | 0.94 | 1,64 | 20,588% | 2,13 | 2,05 | 2,21 | 1.800,00 | 1,86 | 0 | AMERICANA | 93,45% |
IRBRP477 | PUT | R$ 47,75 | 46,32% | ATM | 21 d.u. | 1,65 | -0.35 | 1,65 | -23,256% | 1,65 | 1,59 | 1,70 | 833,00 | 0 | 1.65 | EUROPÉIA | 39,66% |
IRBRC470 | CALL | R$ 47,00 | 39,87% | ITM | 2 d.u. | 2,47 | 0.92 | 2,47 | 33,514% | 2,58 | 2,49 | 2,66 | 247,00 | 2,36 | 0.11 | AMERICANA | 91,78% |
IRBRC480 | CALL | R$ 48,00 | 47,40% | ATM | 2 d.u. | 1,71 | 0.76 | 1,71 | 90,00% | 1,73 | 1,65 | 1,81 | 6.934,00 | 1,36 | 0.35 | AMERICANA | 74,69% |
IRBRO480 | PUT | R$ 48,00 | 48,82% | ATM | 2 d.u. | 0,32 | -0.25 | 0,32 | -57,333% | 0,33 | 0,31 | 0,35 | 5.309,00 | 0 | 0.32 | EUROPÉIA | 25,97% |
IRBRC485 | CALL | R$ 48,50 | 45,65% | ATM | 2 d.u. | 1,33 | 0.68 | 1,33 | 44,565% | 1,36 | 1,28 | 1,43 | 1.173,00 | 0,86 | 0.47 | AMERICANA | 66,90% |
IRBRO500 | PUT | R$ 50,00 | 72,79% | ATM | 2 d.u. | 1,60 | -0.56 | 1,60 | -15,789% | 1,17 | 1,10 | 1,23 | 502,00 | 0,64 | 0.96 | EUROPÉIA | 58,52% |
IRBRD705 | CALL | R$ 70,50 | 61,35% | OTM | 21 d.u. | 0,10 | 0.03 | 0,10 | 0 | 0,11 | 0,10 | 0,12 | 50,00 | 0 | 0.1 | AMERICANA | 2,07% |
IRBRP53 | PUT | R$ 53,50 | 27,81% | ITM | 21 d.u. | 4,00 | -0.8 | 4,00 | -29,577% | 2,00 | 4,00 | 0 | 16.250,00 | 4,14 | 0 | EUROPÉIA | 81,82% |
IRBRD53 | CALL | R$ 53,50 | 45,23% | OTM | 21 d.u. | 1,25 | 0.32 | 1,25 | 56,25% | 1,63 | 0,68 | 2,57 | 16.058,00 | 0 | 1.25 | EUROPÉIA | 27,45% |
IRBRO540 | PUT | R$ 54,00 | 67,48% | ITM | 2 d.u. | 4,68 | -0.93 | 4,68 | -16,429% | 2,00 | 4,00 | 0 | 13.722,00 | 4,64 | 0.04 | EUROPÉIA | 93,41% |