Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 57,00

    -0,45 arrow -0,783%

    • R$ 57,50

      Máxima

    • R$ 56,82

      Mínima

    • 192.200,00

      Volume

    • 17/07/26, 18:33:37

      Último Negócio

    • R$ 57,44

      Abertura

    • R$ 10,97

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 27,57%

      IV (1a)

    • 26,81%

      EWMA (1a)

    • 1,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRI568CALLR$ 56,6128,84% ATM 44 d.u.3,610.623,61-0,551%00079.303,000,393.22AMERICANA57,34%
IRBRH531CALLR$ 52,3631,70% ITM 25 d.u.5,780.855,7801,693,38075.950,004,641.14EUROPÉIA82,37%
IRBRI601CALLR$ 59,6128,10% ATM 44 d.u.2,110.452,11-2,315%00075.386,0002.11AMERICANA40,26%
IRBRU581PUTR$ 57,6126,87% ATM 44 d.u.2,21-0.442,210,455%00060.326,000,611.6EUROPÉIA47,96%
IRBRU568PUTR$ 56,6127,74% ATM 44 d.u.1,85-0.381,852,778%00059.721,0001.85EUROPÉIA42,19%
IRBRI561CALLR$ 55,6130,14% ATM 44 d.u.4,310.674,31000052.621,001,392.92AMERICANA62,30%
IRBRV571PUTR$ 57,1129,93% ATM 63 d.u.2,56-0.392,56000036.354,000,112.45EUROPÉIA44,85%
IRBRH563CALLR$ 55,8628,50% ATM 25 d.u.3,070.663,07-4,658%00025.473,001,141.93AMERICANA62,70%
IRBRU618PUTR$ 61,6125,75% ITM 44 d.u.4,45-0.684,45-25,71%00023.893,004,610EUROPÉIA71,42%
IRBRH586CALLR$ 57,8628,31% ATM 25 d.u.1,970.511,97-4,831%1,3802,7619.782,0001.97AMERICANA47,29%
IRBRS573W4PUTR$ 57,1122,12% ATM 5 d.u.0,69-0.490,6927,778%00018.941,000,110.58EUROPÉIA49,79%
IRBRH600CALLR$ 58,6128,57% ATM 25 d.u.1,660.451,66-5,143%2,151,153,1517.380,0001.66AMERICANA41,64%
IRBRV120PUTR$ 118,6129,67% ITM 63 d.u.57,817-157,50000017.250,0061,610EUROPÉIA100,00%
IRBRT586PUTR$ 57,8626,37% ATM 25 d.u.1,95-0.491,95-5,34%00017.118,000,861.09EUROPÉIA52,65%
IRBRX500PUTR$ 48,6133,39% OTM 356 d.u.2,02-0.142,02-36,278%1,5503,1016.909,0002.02EUROPÉIA25,29%
IRBRH573CALLR$ 56,8627,52% ATM 25 d.u.2,420.592,42-8,333%1,6503,3016.255,000,142.28AMERICANA55,32%
IRBRV561PUTR$ 56,1130,71% ATM 63 d.u.2,23-0.352,23000016.158,0002.23EUROPÉIA40,62%
IRBRH601CALLR$ 59,6127,18% ATM 25 d.u.1,190.371,19-8,462%0,070,14015.920,0001.19AMERICANA33,90%
IRBRU561PUTR$ 55,6128,37% ATM 44 d.u.1,52-0.321,525,556%00015.648,0001.52EUROPÉIA36,68%
IRBRU548PUTR$ 54,6128,26% ATM 44 d.u.1,18-0.271,184,425%00014.596,0001.18EUROPÉIA30,99%
IRBRI581CALLR$ 57,6129,30% ATM 44 d.u.3,120.563,12000014.487,0003.12AMERICANA51,49%
IRBRT556PUTR$ 54,8627,78% ATM 25 d.u.0,84-0.260,8400,180,35014.335,0000.84EUROPÉIA29,42%
IRBRI448CALLR$ 44,6141,12% ITM 44 d.u.13,610.9513,61000013.610,0012,391.22AMERICANA92,96%
IRBRH536CALLR$ 52,8632,56% ITM 25 d.u.5,420.825,4223,182%0,250,49012.973,004,141.28AMERICANA79,09%
IRBRT601PUTR$ 59,6125,46% ATM 25 d.u.2,92-0.642,927,749%1,352,70012.242,002,610.31EUROPÉIA66,92%
IRBRI468CALLR$ 46,6137,17% ITM 44 d.u.11,700.9411,70000011.700,0010,391.31AMERICANA91,37%
IRBRV508PUTR$ 50,6131,73% OTM 63 d.u.0,76-0.150,7600009.346,0000.76EUROPÉIA19,08%
IRBRV528PUTR$ 52,6130,90% OTM 63 d.u.1,13-0.211,1300009.153,0001.13EUROPÉIA25,73%
IRBRV518PUTR$ 51,6131,44% OTM 63 d.u.0,94-0.180,9400007.647,0000.94EUROPÉIA22,36%
IRBRT611PUTR$ 60,6126,01% ITM 25 d.u.3,65-0.713,65-2,145%0007.300,003,610.04EUROPÉIA73,67%
IRBRU490PUTR$ 47,6132,21% OTM 44 d.u.0,20-0.060,20-25,926%0,380,150,616.829,0000.2EUROPÉIA7,51%
IRBRU648PUTR$ 64,6125,65% ITM 44 d.u.6,74-0.826,7400006.740,007,610EUROPÉIA84,40%
IRBRI523CALLR$ 52,1129,13% ITM 44 d.u.6,690.846,6925,989%0006.690,004,891.8EUROPÉIA80,58%
IRBRG583W5CALLR$ 58,1121,77% ATM 10 d.u.0,640.380,6400006.400,0000.64AMERICANA36,41%
IRBRV576PUTR$ 57,6129,64% ATM 63 d.u.2,75-0.412,7500006.039,000,612.14EUROPÉIA47,07%
IRBRT600PUTR$ 58,6126,90% ATM 25 d.u.2,40-0.552,40-10,781%0,731,4505.541,001,610.79EUROPÉIA58,66%
IRBRV566PUTR$ 56,6129,66% ATM 63 d.u.2,32-0.372,3200005.102,0002.32EUROPÉIA42,42%
IRBRI588CALLR$ 58,6128,73% ATM 44 d.u.2,590.512,59-2,632%0005.101,0002.59AMERICANA45,90%
IRBRV523PUTR$ 52,1131,41% OTM 63 d.u.1,05-0.21,0500004.630,0001.05EUROPÉIA24,21%
IRBRH581CALLR$ 57,3629,39% ATM 25 d.u.2,290.552,29-2,553%0,571,1504.407,0002.29EUROPÉIA51,00%
IRBRT563PUTR$ 55,8627,52% ATM 25 d.u.1,15-0.341,151,77%0004.404,0001.15EUROPÉIA36,75%
IRBRI531CALLR$ 52,6132,77% ITM 44 d.u.6,540.796,5403,2506,493.924,004,392.15AMERICANA75,26%
IRBRG593W5CALLR$ 59,1122,96% ATM 10 d.u.0,390.250,3900003.783,0000.39AMERICANA24,05%
IRBRH556CALLR$ 54,8628,74% ATM 25 d.u.3,740.733,74-4,835%0003.740,002,141.6AMERICANA69,84%
IRBRT571PUTR$ 56,3628,24% ATM 25 d.u.1,39-0.381,39-21,469%0003.614,0001.39EUROPÉIA41,00%
IRBRH561CALLR$ 55,3628,20% ATM 25 d.u.3,370.73,37-7,163%0,030,0503.340,001,641.73EUROPÉIA66,62%
IRBRT561PUTR$ 55,3628,83% ATM 25 d.u.1,06-0.311,0600,6501,303.180,0001.06EUROPÉIA33,79%
IRBRH671CALLR$ 66,6127,53% OTM 25 d.u.0,110.050,1122,222%0002.992,0000.11AMERICANA4,54%
IRBRH611CALLR$ 60,6127,99% OTM 25 d.u.0,940.310,94-6,931%0,750,510,992.900,0000.94AMERICANA27,61%
IRBRT573PUTR$ 56,8627,07% ATM 25 d.u.1,52-0.411,522,013%0,180,3502.594,0001.52EUROPÉIA44,53%