Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 57,11

    -1,37 arrow -2,343%

    • R$ 59,63

      Máxima

    • R$ 57,11

      Mínima

    • 490.000,00

      Volume

    • 05/11/26, 18:04:00

      Último Negócio

    • R$ 58,48

      Abertura

    • R$ 28,50

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 44,17%

      IV (1a)

    • 35,62%

      EWMA (1a)

    • 0,81

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRL596CALLR$ 59,6137,74% ATM 31 d.u.2,340.452,34-4,49%000114.152,0002.34AMERICANA39,39%
IRBRK571CALLR$ 57,1147,95% ATM 10 d.u.2,320.542,32-18,596%00067.391,0002.32AMERICANA50,25%
IRBRK581CALLR$ 58,1146,93% ATM 10 d.u.1,810.471,81-25,207%00034.380,0001.81AMERICANA42,97%
IRBRK576CALLR$ 57,6148,41% ATM 10 d.u.2,100.52,10-19,231%1,280,362,2021.925,0002.1EUROPÉIA46,61%
IRBRL581CALLR$ 58,1138,91% ATM 31 d.u.3,070.523,07-22,67%00020.922,0003.07AMERICANA46,88%
IRBRX576PUTR$ 57,6134,96% ATM 31 d.u.2,58-0.452,589,322%00020.617,000,502.08EUROPÉIA50,08%
IRBRK601CALLR$ 60,1149,28% ATM 10 d.u.1,190.341,19-18,493%0,010,01020.339,0001.19AMERICANA30,22%
IRBRK651CALLR$ 65,1156,81% OTM 10 d.u.0,460.150,466,977%0,010,01016.902,0000.46AMERICANA12,11%
IRBRX599PUTR$ 58,6138,59% ATM 31 d.u.3,39-0.53,3915,70%1,022,04015.525,001,501.89EUROPÉIA55,61%
IRBRW576PUTR$ 57,6136,22% ATM 10 d.u.1,75-0.511,7500,030,05013.412,000,501.25EUROPÉIA53,40%
IRBRK576W2CALLR$ 57,6154,10% ATM 6 d.u.1,750.491,75-26,778%00013.226,0001.75AMERICANA45,66%
IRBRK591CALLR$ 59,1146,52% ATM 10 d.u.1,400.391,40-25,134%00012.364,0001.4AMERICANA35,86%
IRBRL606CALLR$ 60,6144,60% OTM 31 d.u.2,510.422,511,619%0,150,30012.061,0002.51AMERICANA36,08%
IRBRK586W2CALLR$ 58,6182,23% ATM 6 d.u.2,310.452,3124,194%00011.550,0002.31AMERICANA40,39%
IRBRL571CALLR$ 57,1138,83% ATM 31 d.u.3,550.573,551,14%0008.966,0003.55AMERICANA51,97%
IRBRL599CALLR$ 58,6139,09% ATM 31 d.u.2,860.52,86-22,911%4,501,008,006.578,0002.86AMERICANA44,39%
IRBRK611CALLR$ 61,1157,73% OTM 10 d.u.1,250.311,2511,607%0,300,6005.975,0001.25AMERICANA27,38%
IRBRX526PUTR$ 52,6139,32% OTM 31 d.u.1,05-0.221,0511,702%0,030,0505.738,0001.05EUROPÉIA26,04%
IRBRK751CALLR$ 75,1173,04% OTM 10 d.u.0,120.040,1220,00%1,0002,004.396,0000.12AMERICANA2,74%
IRBRF499CALLR$ 48,6142,57% ITM 154 d.u.14,510.8114,5100004.351,008,506.01AMERICANA71,11%
IRBRA586CALLR$ 58,6137,08% ATM 47 d.u.3,600.533,60-5,263%0004.320,0003.6EUROPÉIA46,39%
IRBRK586W1CALLR$ 58,6185,22% ATM 1 d.u.0,640.330,6464,103%0003.318,0000.64AMERICANA30,85%
IRBRK596W1CALLR$ 59,61109,21% ATM 1 d.u.0,660.280,6620,00%0003.300,0000.66AMERICANA25,80%
IRBRX50PUTR$ 48,6138,73% OTM 31 d.u.0,32-0.090,32-38,462%0,130,2503.200,0000.32EUROPÉIA10,82%
IRBRW571PUTR$ 57,1139,40% ATM 10 d.u.1,64-0.461,64-29,004%0002.854,0001.64EUROPÉIA48,94%
IRBRK631CALLR$ 63,1160,27% OTM 10 d.u.0,880.230,88-3,297%0,070,1302.734,0000.88AMERICANA19,79%
IRBRN599PUTR$ 58,6139,81% ATM 72 d.u.4,50-0.444,5000,500,9902.700,001,503EUROPÉIA52,14%
IRBRX561PUTR$ 56,1137,43% ATM 31 d.u.2,09-0.372,09-36,086%0002.567,0002.09EUROPÉIA42,44%
IRBRX581PUTR$ 58,1131,04% ATM 31 d.u.2,52-0.482,52-30,959%0002.520,001,001.52EUROPÉIA52,67%
IRBRL626CALLR$ 62,6144,00% OTM 31 d.u.1,830.341,837,647%0002.490,0001.83AMERICANA28,46%
IRBRM586PUTR$ 58,6135,60% ATM 47 d.u.3,55-0.473,557,903%0002.485,001,502.05EUROPÉIA53,50%
IRBRX596PUTR$ 59,6132,11% ATM 31 d.u.3,45-0.573,45-2,542%0002.403,002,500.95EUROPÉIA61,59%
IRBRL601CALLR$ 60,1146,34% ATM 31 d.u.2,830.452,835,993%0,390,7701.981,0002.83EUROPÉIA38,29%
IRBRW601PUTR$ 60,1130,21% ATM 10 d.u.3,14-0.773,14-40,076%0,260,5101.570,003,000.14EUROPÉIA78,67%
IRBRL646CALLR$ 64,6139,55% OTM 31 d.u.1,050.241,05-29,054%0001.286,0001.05AMERICANA19,95%
IRBRL611CALLR$ 61,1140,22% OTM 31 d.u.2,000.382,00-22,179%0,501,0001.200,0002EUROPÉIA33,10%
IRBRX690PUTR$ 69,6139,27% ITM 31 d.u.11,77-0.8911,777,00%0001.177,0012,500EUROPÉIA91,77%
IRBRX521PUTR$ 52,1136,24% OTM 31 d.u.0,76-0.180,76-6,173%0001.172,0000.76EUROPÉIA21,68%
IRBRW551PUTR$ 55,1142,42% ATM 10 d.u.0,96-0.30,9611,628%0001.028,0000.96EUROPÉIA32,97%
IRBRS576PUTR$ 57,6132,94% ATM 174 d.u.4,01-0.334,01113,298%000872,000,503.51EUROPÉIA43,67%
IRBRW556W2PUTR$ 55,6149,30% ATM 6 d.u.1,00-0.331,0044,928%000848,0001EUROPÉIA36,22%
IRBRR561PUTR$ 56,1134,42% ATM 154 d.u.3,56-0.313,56150,704%000763,0003.56EUROPÉIA41,05%
IRBRL526CALLR$ 52,6139,58% ITM 31 d.u.6,400.786,400000640,004,501.9EUROPÉIA73,79%
IRBRW531PUTR$ 53,1137,27% OTM 10 d.u.0,31-0.140,31-71,56%0,140,290620,0000.31EUROPÉIA15,61%
IRBRK521CALLR$ 52,1154,15% ITM 10 d.u.5,860.835,8631,685%000586,005,000.86AMERICANA80,05%
IRBRW556PUTR$ 55,6145,44% ATM 10 d.u.1,26-0.351,2617,757%0,050,100504,0001.26EUROPÉIA37,99%
IRBRW461PUTR$ 46,1155,44% OTM 10 d.u.0,05-0.020,050000495,0000.05EUROPÉIA2,69%
IRBRW621PUTR$ 62,1129,70% ITM 10 d.u.4,83-0.94,83-31,876%1,001,990483,005,000EUROPÉIA91,32%
IRBRL676CALLR$ 67,6139,67% OTM 31 d.u.0,590.150,59-23,377%000295,0000.59AMERICANA12,15%
IRBRM546PUTR$ 54,6137,89% ATM 47 d.u.2,01-0.312,0101,8103,62201,0002.01EUROPÉIA36,69%