Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 58,90

    -0,49 arrow -0,825%

    • R$ 60,15

      Máxima

    • R$ 58,59

      Mínima

    • 550.600,00

      Volume

    • 03/02/26, 18:07:00

      Último Negócio

    • R$ 59,53

      Abertura

    • R$ 32,65

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 37,55%

      IV (1a)

    • 31,60%

      EWMA (1a)

    • 1,00

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRE530CALLR$ 53,0035,19% ITM 70 d.u.9,080.89,08000099.854,005,903.18AMERICANA74,89%
IRBRD530CALLR$ 53,0036,19% ITM 52 d.u.8,380.818,38000092.157,005,902.48EUROPÉIA76,52%
IRBRC610CALLR$ 61,0037,99% ATM 33 d.u.2,750.482,75-0,722%00069.968,0002.75AMERICANA42,08%
IRBRB610CALLR$ 61,0035,26% ATM 13 d.u.1,180.381,18-20,27%1,631,152,1065.337,0001.18AMERICANA34,69%
IRBRC580CALLR$ 58,0037,95% ATM 33 d.u.4,200.624,20-4,328%0,501,00059.447,000,903.3AMERICANA56,65%
IRBRB600CALLR$ 60,0038,40% ATM 13 d.u.1,730.461,73-7,487%1,2502,5056.796,0001.73AMERICANA42,90%
IRBRB560CALLR$ 56,0042,57% ITM 13 d.u.4,220.744,22-4,955%0,040,07052.821,002,901.32AMERICANA70,65%
IRBRO590PUTR$ 59,0037,93% ATM 33 d.u.2,77-0.432,7710,359%2,0404,0848.668,000,102.67EUROPÉIA48,28%
IRBRC655CALLR$ 65,5036,64% OTM 33 d.u.1,220.271,22-26,506%00044.922,0001.22EUROPÉIA23,00%
IRBRB620CALLR$ 62,0035,43% ATM 13 d.u.0,880.30,88-22,807%0,7201,4344.357,0000.88AMERICANA27,62%
IRBRX70PUTR$ 70,0039,72% ITM 470 d.u.10,28-0.3410,28-22,707%00041.114,0011,100EUROPÉIA55,67%
IRBRN590PUTR$ 59,0040,10% ATM 13 d.u.1,99-0.461,9913,068%00039.192,000,101.89EUROPÉIA49,62%
IRBRB580CALLR$ 58,0039,87% ATM 13 d.u.2,810.612,81-2,431%00037.373,000,901.91AMERICANA57,88%
IRBRR700PUTR$ 70,0038,40% ITM 344 d.u.10,29-0.4110,2900,010,01034.930,0011,100EUROPÉIA58,46%
IRBRC560CALLR$ 56,0049,19% ITM 33 d.u.6,250.686,2511,21%1,102,20034.516,002,903.35AMERICANA61,42%
IRBRC500CALLR$ 50,0035,05% ITM 33 d.u.9,980.939,9816,047%3,316,62033.385,008,901.08AMERICANA91,35%
IRBRC590CALLR$ 59,0037,86% ATM 33 d.u.3,660.573,66-3,684%00031.095,0003.66AMERICANA51,73%
IRBRO600PUTR$ 60,0034,76% ATM 33 d.u.3,00-0.483,002,74%00029.349,001,101.9EUROPÉIA52,98%
IRBRC620CALLR$ 62,0037,17% ATM 33 d.u.2,290.432,29-5,761%1,5003,0028.901,0002.29AMERICANA37,37%
IRBRC575CALLR$ 57,5037,51% ATM 33 d.u.4,450.644,4512,658%00027.069,001,403.05EUROPÉIA59,28%
IRBRB610W1CALLR$ 61,0032,11% ATM 3 d.u.0,190.170,19-57,778%00026.920,0000.19AMERICANA16,52%
IRBRF350CALLR$ 35,0060,83% ITM 94 d.u.26,000.9626,00000026.000,0023,902.1AMERICANA91,08%
IRBRN699PUTR$ 70,0039,52% ITM 262 d.u.10,75-0.4610,7500,010,01024.833,0011,100EUROPÉIA61,58%
IRBRC585CALLR$ 58,5039,55% ATM 33 d.u.4,060.594,0616,00%00016.720,000,403.66EUROPÉIA53,78%
IRBRN580PUTR$ 58,0040,02% ATM 13 d.u.1,53-0.391,5313,333%0,300,59016.310,0001.53EUROPÉIA42,16%
IRBRB590CALLR$ 59,0036,63% ATM 13 d.u.2,100.542,10-11,765%2,650,305,0015.840,0002.1AMERICANA50,74%
IRBRB630CALLR$ 63,0037,87% OTM 13 d.u.0,740.250,74-13,953%00015.840,0000.74AMERICANA22,74%
IRBRC600CALLR$ 60,0035,79% ATM 33 d.u.3,000.523,00-8,537%3,250,506,0014.542,0003AMERICANA46,96%
IRBRO580PUTR$ 58,0038,18% ATM 33 d.u.2,34-0.382,3412,50%00013.450,0002.34EUROPÉIA43,42%
IRBRB640CALLR$ 64,0040,97% OTM 13 d.u.0,660.220,66000012.832,0000.66AMERICANA19,30%
IRBRO550PUTR$ 55,0037,83% OTM 33 d.u.1,25-0.241,252,459%0,250,50012.720,0001.25EUROPÉIA28,90%
IRBRC487CALLR$ 48,7565,43% ITM 33 d.u.12,300.8412,30000012.300,0010,152.15EUROPÉIA77,41%
IRBRD50CALLR$ 50,0054,85% ITM 52 d.u.11,920.8111,9281,431%00011.920,008,903.02EUROPÉIA73,91%
IRBRB487CALLR$ 48,7596,16% ITM 13 d.u.11,650.8411,65197,954%00011.655,0010,151.5EUROPÉIA78,45%
IRBRC49CALLR$ 49,0051,61% ITM 33 d.u.11,440.8811,44000011.440,009,901.54AMERICANA83,72%
IRBRB485CALLR$ 48,5066,67% ITM 13 d.u.11,070.9211,07000011.070,0010,400.67AMERICANA89,46%
IRBRN570W4PUTR$ 57,0038,53% ATM 18 d.u.1,35-0.321,35-11,184%00010.016,0001.35EUROPÉIA36,05%
IRBRN640W1PUTR$ 64,000,41% ITM 3 d.u.5,001-14,5000009.900,005,100EUROPÉIA100,00%
IRBRN630PUTR$ 63,0036,48% ITM 13 d.u.4,36-0.754,36-13,834%0009.592,004,100.26EUROPÉIA78,02%
IRBRN600PUTR$ 60,0038,60% ATM 13 d.u.2,44-0.542,444,274%0009.479,001,101.34EUROPÉIA57,08%
IRBRC545CALLR$ 54,5041,17% ITM 33 d.u.6,650.766,6500009.420,004,402.25EUROPÉIA71,26%
IRBRP600PUTR$ 60,0036,16% ATM 52 d.u.3,60-0.453,6016,883%0009.229,001,102.5EUROPÉIA51,25%
IRBRB510CALLR$ 51,0047,06% ITM 13 d.u.8,450.938,45-2,537%0008.954,007,900.55AMERICANA91,26%
IRBRR600PUTR$ 60,0035,59% ATM 94 d.u.4,20-0.44,2010,526%0008.655,001,103.1EUROPÉIA48,83%
IRBRC565CALLR$ 56,5045,42% ATM 33 d.u.5,660.675,66-2,414%0,641,2708.514,002,403.26EUROPÉIA60,82%
IRBRO585PUTR$ 58,5037,58% ATM 33 d.u.2,51-0.42,514,583%0008.459,0002.51EUROPÉIA45,73%
IRBRB600W1CALLR$ 60,0035,04% ATM 3 d.u.0,490.340,49-38,75%0008.401,0000.49AMERICANA32,18%
IRBRC555CALLR$ 55,5037,77% ITM 33 d.u.5,730.735,7318,144%0008.238,003,402.33EUROPÉIA68,84%
IRBRC570CALLR$ 57,0038,70% ATM 33 d.u.4,840.664,84-2,222%0,270,5408.235,001,902.94AMERICANA61,24%
IRBRO540PUTR$ 54,0035,16% OTM 33 d.u.0,83-0.190,83-20,192%0,170,3407.966,0000.83EUROPÉIA22,58%