Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:47:12

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 49,36

    1,15 arrow +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

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

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRE600CALLR$ 60,0048,56% OTM 39 d.u.1,000.211,007,865%1,000,991,0036.515,0001EUROPÉIA15,58%
IRBRD480CALLR$ 48,0046,56% ATM 21 d.u.3,640.643,6417,419%3,613,583,6347.535,001,362.28AMERICANA58,76%
IRBRP490PUTR$ 49,0046,91% ATM 21 d.u.2,22-0.422,22-17,778%2,172,132,2045.820,0002.22EUROPÉIA47,35%
IRBRD490CALLR$ 49,0045,68% ATM 21 d.u.3,040.583,0425,103%3,043,013,0639.418,000,362.68AMERICANA52,86%
IRBRD48CALLR$ 48,5046,07% ATM 21 d.u.3,330.613,3321,978%3,313,283,3436.499,000,862.47AMERICANA55,85%
IRBRP51PUTR$ 51,5045,96% ATM 21 d.u.3,52-0.573,52-16,785%3,463,413,5035.475,002,141.38EUROPÉIA61,97%
IRBRE485CALLR$ 48,5047,74% ATM 39 d.u.4,610.624,6112,714%4,694,664,7225.190,000,863.75AMERICANA54,25%
IRBRP480PUTR$ 48,0046,32% ATM 21 d.u.1,75-0.361,75-19,725%1,741,711,7716.082,0001.75EUROPÉIA41,17%
IRBRP48PUTR$ 48,5046,12% ATM 21 d.u.1,95-0.391,95-19,421%1,941,911,9715.809,0001.95EUROPÉIA44,16%
IRBRD495CALLR$ 49,5044,69% ATM 21 d.u.2,730.552,7320,796%2,772,742,7915.263,0002.73AMERICANA49,90%
IRBRD500CALLR$ 50,0045,03% ATM 21 d.u.2,510.522,5126,131%2,532,502,5514.206,0002.51AMERICANA46,78%
IRBRD487CALLR$ 48,7545,28% ATM 21 d.u.3,150.63,158,621%3,193,123,2511.071,000,612.54EUROPÉIA54,49%
IRBRD477CALLR$ 47,7546,23% ATM 21 d.u.3,770.653,7724,013%3,783,733,827.774,001,612.16EUROPÉIA60,37%
IRBRQ480PUTR$ 48,0049,04% ATM 39 d.u.2,66-0.362,66-15,556%2,662,622,705.932,0002.66EUROPÉIA43,93%
IRBRQ485PUTR$ 48,5049,03% ATM 39 d.u.2,88-0.392,88-5,882%2,872,842,905.892,0002.88EUROPÉIA46,06%
IRBRE500CALLR$ 50,0048,26% ATM 39 d.u.3,900.553,9017,117%3,893,863,924.714,0003.9AMERICANA47,74%
IRBRP500PUTR$ 50,0044,83% ATM 21 d.u.2,60-0.482,60-13,333%2,642,602,682.605,000,641.96EUROPÉIA53,21%
IRBRE490CALLR$ 49,0047,08% ATM 39 d.u.4,300.64,309,694%4,424,394,442.165,000,363.94AMERICANA52,21%
IRBRQ490PUTR$ 49,0048,76% ATM 39 d.u.3,09-0.413,09-14,876%3,093,053,121.850,0003.09EUROPÉIA48,12%
IRBRP475PUTR$ 47,5047,02% ATM 21 d.u.1,59-0.331,59-40,00%1,561,531,591.795,0001.59EUROPÉIA38,40%
IRBRE495CALLR$ 49,5048,14% ATM 39 d.u.4,130.574,137,273%4,154,134,181.239,0004.13AMERICANA49,86%
IRBRD492CALLR$ 49,2544,59% ATM 21 d.u.2,850.572,8520,763%2,892,842,941.140,000,112.74EUROPÉIA51,48%
IRBRQ475PUTR$ 47,5049,32% ATM 39 d.u.2,47-0.352,47-11,786%2,462,422,501.021,0002.47EUROPÉIA41,89%
IRBRD475CALLR$ 47,5046,98% ATM 21 d.u.3,960.673,9613,467%3,923,873,97792,001,862.1AMERICANA61,61%
IRBRD482CALLR$ 48,2533,91% ATM 21 d.u.2,820.652,8203,483,413,5501,111.71EUROPÉIA61,57%
IRBRP510PUTR$ 51,0051,07% ATM 21 d.u.3,51-0.533,5103,183,113,2401,641.87EUROPÉIA58,78%
IRBRP520PUTR$ 52,0060,07% ITM 21 d.u.4,62-0.564,6203,783,713,8502,641.98EUROPÉIA62,73%
IRBRE480CALLR$ 48,0034,54% ATM 39 d.u.3,930.663,9304,974,935,0001,362.57AMERICANA61,25%
IRBRP495PUTR$ 49,5046,34% ATM 21 d.u.2,43-0.452,43-13,214%2,382,322,4411.900,000,142.29EUROPÉIA50,28%
IRBRD510CALLR$ 51,0045,43% ATM 21 d.u.2,100.462,1022,093%2,092,032,1510.307,0002.1AMERICANA40,82%
IRBRD51CALLR$ 51,5044,80% ATM 21 d.u.1,870.431,8715,432%1,891,831,952.339,0001.87EUROPÉIA37,86%
IRBRP49PUTR$ 50,5046,05% ATM 21 d.u.2,94-0.512,94-17,647%2,892,822,95294,001,141.8EUROPÉIA56,23%
IRBRP482PUTR$ 48,2555,09% ATM 21 d.u.2,33-0.392,3301,841,781,89002.33EUROPÉIA44,76%
IRBRP487PUTR$ 48,7554,05% ATM 21 d.u.2,50-0.412,5002,051,992,11002.5EUROPÉIA47,17%
IRBRP492PUTR$ 49,2550,85% ATM 21 d.u.2,56-0.442,5602,272,212,33002.56EUROPÉIA49,38%
IRBRD497CALLR$ 49,7540,48% ATM 21 d.u.2,370.532,3702,672,602,73002.37EUROPÉIA48,68%
IRBRP497PUTR$ 49,7558,43% ATM 21 d.u.3,24-0.463,2402,512,452,5600,392.85EUROPÉIA52,66%
IRBRD49CALLR$ 50,5039,11% ATM 21 d.u.1,950.481,9502,312,242,37001.95EUROPÉIA43,54%
IRBRD520CALLR$ 52,0045,17% OTM 21 d.u.1,710.41,7120,423%1,711,651,773.005,0001.71AMERICANA35,13%
IRBRC475CALLR$ 47,5029,07% ATM 2 d.u.1,9440.941,6420,588%2,132,052,211.800,001,860AMERICANA93,45%
IRBRP477PUTR$ 47,7546,32% ATM 21 d.u.1,65-0.351,65-23,256%1,651,591,70833,0001.65EUROPÉIA39,66%
IRBRC470CALLR$ 47,0039,87% ITM 2 d.u.2,470.922,4733,514%2,582,492,66247,002,360.11AMERICANA91,78%
IRBRC480CALLR$ 48,0047,40% ATM 2 d.u.1,710.761,7190,00%1,731,651,816.934,001,360.35AMERICANA74,69%
IRBRO480PUTR$ 48,0048,82% ATM 2 d.u.0,32-0.250,32-57,333%0,330,310,355.309,0000.32EUROPÉIA25,97%
IRBRC485CALLR$ 48,5045,65% ATM 2 d.u.1,330.681,3344,565%1,361,281,431.173,000,860.47AMERICANA66,90%
IRBRO500PUTR$ 50,0072,79% ATM 2 d.u.1,60-0.561,60-15,789%1,171,101,23502,000,640.96EUROPÉIA58,52%
IRBRD705CALLR$ 70,5061,35% OTM 21 d.u.0,100.030,1000,110,100,1250,0000.1AMERICANA2,07%
IRBRP53PUTR$ 53,5027,81% ITM 21 d.u.4,00-0.84,00-29,577%2,004,00016.250,004,140EUROPÉIA81,82%
IRBRD53CALLR$ 53,5045,23% OTM 21 d.u.1,250.321,2556,25%1,630,682,5716.058,0001.25EUROPÉIA27,45%
IRBRO540PUTR$ 54,0067,48% ITM 2 d.u.4,68-0.934,68-16,429%2,004,00013.722,004,640.04EUROPÉIA93,41%