Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 47,62

    -0,06 arrow -0,126%

    • R$ 47,95

      Máxima

    • R$ 47,01

      Mínima

    • 421.100,00

      Volume

    • 17/06/25, 17:59:46

      Último Negócio

    • R$ 47,67

      Abertura

    • R$ 19,92

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 41,97%

      IV (1a)

    • 49,39%

      EWMA (1a)

    • 1,28

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRG700CALLR$ 70,0055,47% OTM 21 d.u.0,030.010,0300,040,030,04000.03AMERICANA0,78%
IRBRF550CALLR$ 55,00106,62% OTM 1 d.u.0,020.020,02-33,333%0,020,010,0220,0000.02AMERICANA1,50%
IRBRT400PUTR$ 40,0047,48% OTM 41 d.u.0,66-0.130,6646,667%000266.549,0000.66EUROPÉIA17,74%
IRBRS40PUTR$ 40,0052,84% OTM 21 d.u.0,36-0.10,36-7,692%0,260,120,40101.805,0000.36EUROPÉIA12,76%
IRBRS500PUTR$ 50,0044,05% ATM 21 d.u.3,49-0.593,492,647%3,032,103,9574.401,002,381.11EUROPÉIA64,13%
IRBRH345CALLR$ 34,5056,29% ITM 41 d.u.14,100.9514,10-2,422%00049.350,0013,120.98AMERICANA91,91%
IRBRS480PUTR$ 48,0044,73% ATM 21 d.u.2,38-0.472,382,586%1,5003,0049.228,000,382EUROPÉIA51,68%
IRBRF340CALLR$ 34,00356,63% ITM 1 d.u.13,900.9513,90-1,068%00048.650,0013,620.28AMERICANA91,77%
IRBRS470PUTR$ 47,0047,54% ATM 21 d.u.2,05-0.42,0517,143%00045.067,0002.05EUROPÉIA45,79%
IRBRS540PUTR$ 54,0050,99% ITM 21 d.u.6,72-0.766,7214,092%00041.377,006,380.34EUROPÉIA80,35%
IRBRT540PUTR$ 54,0046,71% ITM 41 d.u.6,96-0.686,9633,333%00036.145,006,380.58EUROPÉIA74,19%
IRBRS520PUTR$ 52,0045,76% ITM 21 d.u.4,95-0.74,9513,793%00032.684,004,380.57EUROPÉIA74,22%
IRBRH470CALLR$ 47,0040,69% ATM 41 d.u.3,930.613,93-10,274%00032.314,000,623.31AMERICANA55,04%
IRBRG470CALLR$ 47,0040,64% ATM 21 d.u.2,810.62,81-7,566%00029.024,000,622.19AMERICANA55,78%
IRBRG480CALLR$ 48,0041,12% ATM 21 d.u.2,320.532,32-4,527%0,250,50025.321,0002.32AMERICANA48,60%
IRBRT475PUTR$ 47,5045,87% ATM 41 d.u.2,94-0.412,946,137%1,8803,7621.955,0002.94EUROPÉIA48,59%
IRBRS465PUTR$ 46,5044,82% ATM 21 d.u.1,69-0.371,69-4,52%0,050,10021.743,0001.69EUROPÉIA41,96%
IRBRR480PUTR$ 48,0084,30% ATM 1 d.u.1,20-0.551,2016,505%1,190,701,6919.840,000,380.82EUROPÉIA56,61%
IRBRT520PUTR$ 52,0046,27% ITM 41 d.u.5,54-0.65,5410,139%00018.264,004,381.16EUROPÉIA67,42%
IRBRF480CALLR$ 48,0044,02% ATM 1 d.u.0,370.40,37-50,667%1,0001,9917.641,0000.37AMERICANA38,90%
IRBRH490CALLR$ 49,0042,49% ATM 41 d.u.3,090.523,09-4,923%00016.124,0003.09AMERICANA44,87%
IRBRT470PUTR$ 47,0046,17% ATM 41 d.u.2,73-0.392,738,333%0,751,50013.945,0002.73EUROPÉIA46,38%
IRBRG490CALLR$ 49,0039,78% ATM 21 d.u.1,800.461,80-14,692%00013.896,0001.8AMERICANA41,61%
IRBRS430PUTR$ 43,0046,66% OTM 21 d.u.0,68-0.180,6821,429%0,5001,0013.066,0000.68EUROPÉIA22,04%
IRBRS475PUTR$ 47,5046,17% ATM 21 d.u.2,21-0.432,214,739%00012.878,0002.21EUROPÉIA48,66%
IRBRG510CALLR$ 51,0039,43% OTM 21 d.u.1,090.331,09-11,382%1,330,302,3512.810,0001.09AMERICANA28,63%
IRBRS530PUTR$ 53,0045,84% ITM 21 d.u.5,71-0.755,712,513%2,424,83011.420,005,380.33EUROPÉIA78,62%
IRBRS445PUTR$ 44,5043,07% OTM 21 d.u.0,91-0.240,91-18,018%1,260,022,5011.203,0000.91EUROPÉIA28,43%
IRBRT480PUTR$ 48,0045,96% ATM 41 d.u.3,19-0.433,196,689%00011.160,000,382.81EUROPÉIA50,86%
IRBRG520CALLR$ 52,0039,77% OTM 21 d.u.0,850.270,85-19,048%0,7301,4510.407,0000.85AMERICANA23,28%
IRBRF600CALLR$ 60,0040,05% OTM 253 d.u.5,700.485,7002,735,45010.265,0005.7AMERICANA32,59%
IRBRS425PUTR$ 42,5048,50% OTM 21 d.u.0,64-0.170,64-14,667%0,530,150,918.111,0000.64EUROPÉIA20,62%
IRBRS435PUTR$ 43,5046,52% OTM 21 d.u.0,79-0.210,79-12,222%1,1502,307.709,0000.79EUROPÉIA24,59%
IRBRT425PUTR$ 42,5046,47% OTM 41 d.u.1,15-0.211,15-15,441%0,150,3007.649,0001.15EUROPÉIA26,57%
IRBRG495CALLR$ 49,5039,17% ATM 21 d.u.1,570.421,57-16,931%0007.573,0001.57AMERICANA38,09%
IRBRF495CALLR$ 49,5064,01% ATM 1 d.u.0,180.180,18-35,714%0007.206,0000.18AMERICANA16,66%
IRBRG487CALLR$ 48,7539,32% ATM 21 d.u.1,880.481,88-23,265%0007.086,0001.88EUROPÉIA43,33%
IRBRR495PUTR$ 49,5094,56% ATM 1 d.u.2,31-0.732,31-9,412%0006.930,001,880.43EUROPÉIA74,90%
IRBRG485CALLR$ 48,5039,70% ATM 21 d.u.2,010.52,01-9,05%2,4004,806.635,0002.01AMERICANA45,12%
IRBRT465PUTR$ 46,5046,19% ATM 41 d.u.2,51-0.372,516,809%1,5003,006.204,0002.51EUROPÉIA44,11%
IRBRH475CALLR$ 47,5042,07% ATM 41 d.u.3,770.593,77-8,937%0006.088,000,123.65AMERICANA52,18%
IRBRS490PUTR$ 49,0045,23% ATM 21 d.u.2,95-0.532,9518,00%0005.900,001,381.57EUROPÉIA57,97%
IRBRH530CALLR$ 53,0045,61% OTM 41 d.u.1,900.351,90-1,042%0005.700,0001.9AMERICANA28,81%
IRBRG500CALLR$ 50,0038,99% ATM 21 d.u.1,380.391,38-14,815%1,431,001,855.487,0001.38AMERICANA34,70%
IRBRS495PUTR$ 49,5044,42% ATM 21 d.u.3,20-0.563,20-0,929%3,0006,005.445,001,881.32EUROPÉIA61,09%
IRBRH485CALLR$ 48,5042,68% ATM 41 d.u.3,330.543,33-28,387%0005.328,0003.33AMERICANA47,23%
IRBRR475PUTR$ 47,5084,59% ATM 1 d.u.0,94-0.470,9425,333%0,200,4004.786,0000.94EUROPÉIA48,79%
IRBRG497CALLR$ 49,7539,03% ATM 21 d.u.1,470.411,47-16,949%0,010,0104.410,0001.47EUROPÉIA36,37%
IRBRR535PUTR$ 53,50130,27% ITM 1 d.u.6,00-0.916,0053,846%0004.200,005,880.12EUROPÉIA92,70%
IRBRT430PUTR$ 43,0046,73% OTM 41 d.u.1,30-0.231,3000004.020,0001.3EUROPÉIA28,79%