Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 53,67

    -1,45 arrow -2,631%

    • R$ 55,08

      Máxima

    • R$ 53,27

      Mínima

    • 521.100,00

      Volume

    • 20/03/26, 18:32:05

      Último Negócio

    • R$ 54,66

      Abertura

    • R$ 28,02

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 44,58%

      IV (1a)

    • 30,48%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRO560W4PUTR$ 56,0028,46% ATM 5 d.u.2,37-0.842,3726,738%00098.243,002,330.04EUROPÉIA84,52%
IRBRQ560PUTR$ 56,0036,80% ATM 37 d.u.3,73-0.543,7310,355%00075.669,002,331.4EUROPÉIA59,35%
IRBRD472CALLR$ 47,2549,28% ITM 19 d.u.7,430.867,43-21,789%00065.921,006,421.01AMERICANA82,80%
IRBRP540PUTR$ 54,0033,53% ATM 19 d.u.1,87-0.471,8753,279%0,701,40058.006,000,331.54EUROPÉIA50,25%
IRBRP560PUTR$ 56,0034,06% ATM 19 d.u.3,05-0.623,0515,094%00047.884,002,330.72EUROPÉIA65,41%
IRBRP690PUTR$ 69,0045,94% ITM 19 d.u.14,738-0.9713,80000041.400,0015,330EUROPÉIA97,60%
IRBRE550CALLR$ 55,0037,39% ATM 37 d.u.2,930.512,93-16,524%00037.889,0002.93AMERICANA45,65%
IRBRQ49PUTR$ 49,0038,38% OTM 37 d.u.0,98-0.210,9819,512%00035.250,0000.98EUROPÉIA24,97%
IRBRD52CALLR$ 52,0035,04% ATM 19 d.u.3,290.683,29-13,421%00034.218,001,671.62EUROPÉIA64,89%
IRBRP585PUTR$ 58,503,00% ITM 19 d.u.4,259-14,2419,101%1,673,33033.920,004,830EUROPÉIA100,00%
IRBRP635PUTR$ 63,5053,28% ITM 19 d.u.9,813-0.848,31000031.578,009,830EUROPÉIA87,61%
IRBRD530CALLR$ 53,0033,72% ATM 19 d.u.2,610.612,61-13,861%00030.182,000,671.94EUROPÉIA57,74%
IRBRP625PUTR$ 62,5028,38% ITM 19 d.u.8,28-0.968,2811,29%00028.980,008,830EUROPÉIA96,91%
IRBRP610PUTR$ 61,0040,56% ITM 19 d.u.7,204-0.846,724,51%00028.416,007,330EUROPÉIA86,80%
IRBRQ625PUTR$ 62,5033,54% ITM 37 d.u.8,22-0.838,2236,318%00026.244,008,830EUROPÉIA86,46%
IRBRO570W4PUTR$ 57,0028,65% ITM 5 d.u.3,26-0.923,2664,646%00026.127,003,330EUROPÉIA92,62%
IRBRQ540PUTR$ 54,0036,25% ATM 37 d.u.2,62-0.442,6210,084%0,501,00023.684,000,332.29EUROPÉIA49,05%
IRBRP595W1PUTR$ 59,5094,64% ITM 9 d.u.7,392-0.685,09000021.378,005,830EUROPÉIA73,89%
IRBRP550PUTR$ 55,0033,92% ATM 19 d.u.2,43-0.542,4316,268%1,770,353,1820.360,001,331.1EUROPÉIA58,09%
IRBRQ510PUTR$ 51,0038,23% OTM 37 d.u.1,55-0.291,5518,321%1,550,202,8920.283,0001.55EUROPÉIA34,26%
IRBRD540CALLR$ 54,0033,58% ATM 19 d.u.2,070.532,07-30,769%1,6803,3520.201,0002.07EUROPÉIA49,75%
IRBRG565CALLR$ 56,5058,11% OTM 81 d.u.6,800.556,80000019.720,0006.8AMERICANA42,31%
IRBRE580CALLR$ 58,0036,75% OTM 37 d.u.1,750.371,75-36,364%00019.425,0001.75AMERICANA31,35%
IRBRP655PUTR$ 65,5041,05% ITM 19 d.u.11,319-0.959,64000019.280,0011,830EUROPÉIA95,88%
IRBRJ50CALLR$ 50,0039,54% ITM 394 d.u.17,000.7917,00000018.192,003,6713.33AMERICANA62,06%
IRBRD580CALLR$ 58,0033,61% OTM 19 d.u.0,690.250,69-38,938%00017.094,0000.69EUROPÉIA21,75%
IRBRD550CALLR$ 55,0032,10% ATM 19 d.u.1,530.451,53-19,895%0,010,02015.232,0001.53EUROPÉIA41,66%
IRBRQ555PUTR$ 55,5036,13% ATM 37 d.u.3,39-0.513,39000013.900,001,831.56EUROPÉIA56,89%
IRBRP565PUTR$ 56,5033,65% ITM 19 d.u.3,36-0.663,3619,573%0,511,01013.419,002,830.53EUROPÉIA69,02%
IRBRR500PUTR$ 50,0036,63% OTM 61 d.u.1,63-0.261,6331,452%00013.397,0001.63EUROPÉIA31,65%
IRBRP670PUTR$ 67,0053,56% ITM 19 d.u.12,969-0.9111,22000013.376,0013,330EUROPÉIA93,51%
IRBRP52PUTR$ 52,0036,13% ATM 19 d.u.1,17-0.321,1774,627%1,5003,0012.921,0001.17EUROPÉIA35,65%
IRBRP510PUTR$ 51,0036,51% OTM 19 d.u.0,87-0.260,8727,941%00011.168,0000.87EUROPÉIA28,89%
IRBRO590W4PUTR$ 59,0045,70% ITM 5 d.u.5,302-0.924,8726,166%00010.551,005,330EUROPÉIA92,83%
IRBRD510CALLR$ 51,0040,91% ITM 19 d.u.4,250.724,25-29,285%1,503,00010.200,002,671.58EUROPÉIA68,63%
IRBRE555CALLR$ 55,5036,87% ATM 37 d.u.2,670.492,67-19,335%0009.724,0002.67EUROPÉIA43,14%
IRBRL599CALLR$ 60,0035,76% OTM 188 d.u.6,250.546,25-22,264%0009.219,0006.25AMERICANA42,02%
IRBRD460CALLR$ 46,0065,77% ITM 19 d.u.9,000.849,0000009.000,007,671.33EUROPÉIA79,33%
IRBRO540W4PUTR$ 54,0031,83% ATM 5 d.u.1,06-0.521,0611,579%0008.860,000,330.73EUROPÉIA54,05%
IRBRX60PUTR$ 60,0036,82% ITM 437 d.u.7,10-0.327,102,158%0008.465,006,330.77EUROPÉIA50,30%
IRBRH399CALLR$ 40,0044,29% ITM 106 d.u.16,500.9116,5000008.250,0013,672.83AMERICANA85,77%
IRBRP497W1PUTR$ 49,7535,81% OTM 9 d.u.0,20-0.110,2025,00%0008.212,0000.2EUROPÉIA12,39%
IRBRQ550PUTR$ 55,0035,19% ATM 37 d.u.3,04-0.493,0423,577%0,631,2507.600,001,331.71EUROPÉIA54,28%
IRBRD560CALLR$ 56,0031,98% ATM 19 d.u.1,150.371,15-43,902%0,050,1007.516,0001.15EUROPÉIA33,86%
IRBRE625CALLR$ 62,5035,96% OTM 37 d.u.0,700.180,70-77,419%0007.385,0000.7EUROPÉIA15,01%
IRBRP600PUTR$ 60,0033,59% ITM 19 d.u.6,10-0.856,1035,556%2,505,0007.300,006,330EUROPÉIA87,47%
IRBRD565CALLR$ 56,5033,81% OTM 19 d.u.1,090.341,09-12,80%0,160,3207.202,0001.09AMERICANA31,05%
IRBRE52CALLR$ 52,0037,38% ATM 37 d.u.4,500.664,50-8,35%0006.541,001,672.83AMERICANA61,12%
IRBRQ715PUTR$ 71,5027,87% ITM 37 d.u.16,491-0.9916,1000006.440,0017,830EUROPÉIA99,48%
IRBRD480CALLR$ 48,0035,53% ITM 19 d.u.6,390.96,39-9,104%0006.390,005,670.72EUROPÉIA88,41%