Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 37,65

    -0,92 arrow -2,397%

    • R$ 39,81

      Máxima

    • R$ 37,41

      Mínima

    • 2.300.600,00

      Volume

    • 13/05/24, 17:59:52

      Último Negócio

    • R$ 39,10

      Abertura

    • R$ 88,08

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 51,00%

      Desvio Padrão (1a)

    • 37,68%

      IV (1a)

    • 46,13%

      EWMA (1a)

    • 1,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRG150CALLR$ 150,15109,34% OTM 47 d.u.0,0200,0200,020,010,022,0000.02EUROPÉIA0,09%
IRBRX150PUTR$ 150,00117,76% ITM 156 d.u.103,00-0.83103,004,082%000267.750,00112,350EUROPÉIA96,91%
IRBRG384CALLR$ 38,4036,41% ATM 47 d.u.2,440.542,44000098.003,0002.44AMERICANA48,01%
IRBRS118PUTR$ 35,4040,26% OTM 47 d.u.1,25-0.281,2516,822%0,840,271,4097.417,9001.25EUROPÉIA34,20%
IRBRS379PUTR$ 37,9041,05% ATM 47 d.u.2,32-0.432,3227,473%1,830,663,0086.153,000,252.07EUROPÉIA49,57%
IRBRR384PUTR$ 38,4041,79% ATM 27 d.u.2,17-0.492,1744,667%1,600,502,7080.646,000,751.42EUROPÉIA54,41%
IRBRF399CALLR$ 39,9039,09% OTM 27 d.u.1,230.391,23-28,07%00079.109,0001.23AMERICANA34,13%
IRBRR454PUTR$ 45,4041,96% ITM 27 d.u.7,40-0.887,4025,424%0,240,47074.250,007,750EUROPÉIA90,83%
IRBRR394PUTR$ 39,4043,99% ATM 27 d.u.2,85-0.562,8530,137%00055.692,001,751.1EUROPÉIA61,44%
IRBRG389CALLR$ 38,9037,90% ATM 47 d.u.2,310.512,31000054.848,0002.31AMERICANA44,70%
IRBRE362CALLR$ 36,25117,26% ATM 3 d.u.2,700.652,70-6,897%00053.691,001,401.3AMERICANA59,65%
IRBRF404CALLR$ 40,4039,08% OTM 27 d.u.1,070.351,07-33,54%1,3502,7050.875,0001.07AMERICANA30,64%
IRBRG394CALLR$ 39,4038,52% ATM 47 d.u.2,140.482,14000046.277,0002.14AMERICANA41,66%
IRBRF384CALLR$ 38,4038,30% ATM 27 d.u.1,780.511,78-25,833%00042.638,0001.78AMERICANA45,66%
IRBRG399CALLR$ 39,9039,55% OTM 47 d.u.2,010.462,01000041.096,0002.01AMERICANA38,85%
IRBRR404PUTR$ 40,4044,88% ITM 27 d.u.3,53-0.623,5344,672%00036.998,002,750.78EUROPÉIA67,67%
IRBRE420CALLR$ 42,0074,64% OTM 3 d.u.0,140.10,14-53,333%0,4400,8825.092,0000.14EUROPÉIA8,62%
IRBRX499PUTR$ 50,0054,04% ITM 408 d.u.12,00-0.4112,0020,00%11,818,6215,0024.000,0012,350EUROPÉIA67,37%
IRBRQ50PUTR$ 150,00493,68% ITM 3 d.u.112,183-0.99111,040,498%50,71101,41023.310,40112,350EUROPÉIA99,77%
IRBRR389PUTR$ 38,9043,26% ATM 27 d.u.2,52-0.522,5238,462%00022.806,001,251.27EUROPÉIA58,05%
IRBRS384PUTR$ 38,4041,53% ATM 47 d.u.2,60-0.452,60000021.918,000,751.85EUROPÉIA52,57%
IRBRF414CALLR$ 41,4039,08% OTM 27 d.u.0,800.280,80-54,286%00019.478,0000.8AMERICANA24,28%
IRBRQ452PUTR$ 45,25106,56% ITM 3 d.u.7,65-0.937,6535,398%00019.410,007,600.05EUROPÉIA94,81%
IRBRQ420PUTR$ 42,00249,89% ITM 3 d.u.6,788-0.63,3515,12%1,002,00019.001,004,350EUROPÉIA70,25%
IRBRG361CALLR$ 36,1537,11% ATM 47 d.u.3,700.693,70000018.351,001,502.2EUROPÉIA62,73%
IRBRF394CALLR$ 39,4038,52% ATM 27 d.u.1,380.431,38-29,592%0,450,90014.276,0001.38AMERICANA37,72%
IRBRR399PUTR$ 39,9044,38% ITM 27 d.u.3,18-0.593,1829,268%0,751,50014.209,002,250.93EUROPÉIA64,67%
IRBRQ382PUTR$ 38,2567,18% ATM 3 d.u.1,40-0.561,4041,414%0,900,101,6912.664,000,600.8EUROPÉIA59,14%
IRBRR379PUTR$ 37,9042,79% ATM 27 d.u.1,96-0.451,9632,432%1,450,602,3012.345,000,251.71EUROPÉIA50,71%
IRBRS374PUTR$ 37,4039,37% ATM 47 d.u.1,98-0.391,9826,923%1,340,272,4011.667,0001.98EUROPÉIA46,14%
IRBRE402CALLR$ 40,2573,83% OTM 3 d.u.0,370.220,37-42,188%0,970,251,6910.290,0000.37AMERICANA19,76%
IRBRQ362PUTR$ 36,2569,76% ATM 3 d.u.0,54-0.290,5435,00%0,350,100,5910.094,0000.54EUROPÉIA31,56%
IRBRQ372PUTR$ 37,2571,51% ATM 3 d.u.0,95-0.420,9563,793%0,730,470,989.438,0000.95EUROPÉIA45,31%
IRBRI406CALLR$ 40,6524,05% OTM 92 d.u.1,700.451,7000008.500,0001.7EUROPÉIA39,22%
IRBRF389CALLR$ 38,9038,41% ATM 27 d.u.1,570.471,57-40,53%0,450,9008.178,0001.57AMERICANA41,61%
IRBRF118CALLR$ 35,4038,24% ITM 27 d.u.3,500.753,50-55,752%11,22022,437.819,482,251.25AMERICANA70,57%
IRBRQ487PUTR$ 48,75101,39% ITM 3 d.u.11,041-0.999,40105,24%0007.520,0011,100EUROPÉIA99,13%
IRBRS389PUTR$ 38,9036,23% ATM 47 d.u.2,52-0.492,5216,667%0007.440,001,251.27EUROPÉIA55,25%
IRBRU389PUTR$ 38,9018,46% ATM 92 d.u.1,40-0.431,407,692%0,501,0007.000,001,250.15EUROPÉIA46,93%
IRBRF429CALLR$ 42,9053,13% OTM 27 d.u.1,040.281,0435,065%0,180,3506.961,0001.04AMERICANA22,44%
IRBRU358PUTR$ 107,4086,15% ITM 92 d.u.65,10-0.9565,1000006.510,0069,750EUROPÉIA98,55%
IRBRF464CALLR$ 46,4043,45% OTM 27 d.u.0,230.10,23-34,286%1,530,152,906.439,0000.23AMERICANA7,46%
IRBRR416PUTR$ 41,6545,14% ITM 27 d.u.4,42-0.74,4233,939%0006.412,004,000.42EUROPÉIA74,63%
IRBRR366PUTR$ 36,6538,57% ATM 27 d.u.1,20-0.351,2020,00%0,9901,986.365,0001.2EUROPÉIA39,73%
IRBRP399PUTR$ 40,0053,42% ITM 488 d.u.7,00-0.267,007,692%1,102,1906.300,002,354.65EUROPÉIA54,56%
IRBRF364CALLR$ 36,4046,15% ATM 27 d.u.3,200.653,2000005.760,001,251.95AMERICANA59,49%
IRBRQ387PUTR$ 38,7519,69% ATM 3 d.u.1,08-0.91,08-6,897%0,130,2505.643,001,100EUROPÉIA89,96%
IRBRR381PUTR$ 38,1541,82% ATM 27 d.u.2,04-0.472,0427,50%0005.543,000,501.54EUROPÉIA52,51%
IRBRQ350PUTR$ 35,0066,71% OTM 3 d.u.0,21-0.140,2123,529%0005.463,0000.21EUROPÉIA16,17%
IRBRR474PUTR$ 47,4022,19% ITM 27 d.u.9,096-17,75105,026%0,921,8405.430,009,750EUROPÉIA99,87%