Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 44,20

    -1,30 arrow -2,857%

    • R$ 46,11

      Máxima

    • R$ 44,20

      Mínima

    • 818.700,00

      Volume

    • 01/08/25, 18:39:26

      Último Negócio

    • R$ 45,79

      Abertura

    • R$ 36,72

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 45,65%

      IV (1a)

    • 43,00%

      EWMA (1a)

    • 1,17

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRI452CALLR$ 45,2542,67% ATM 35 d.u.2,690.522,69-14,873%000120.326,0002.69AMERICANA45,48%
IRBRU462PUTR$ 46,2535,12% ATM 35 d.u.3,00-0.563,00-2,597%00092.333,002,050.95EUROPÉIA60,79%
IRBRI457CALLR$ 45,7542,62% ATM 35 d.u.2,470.492,47-11,786%0,631,26055.149,0002.47AMERICANA42,75%
IRBRT460PUTR$ 46,0038,61% ATM 10 d.u.2,30-0.662,3013,861%00047.770,001,800.5EUROPÉIA68,81%
IRBRH450CALLR$ 45,0058,07% ATM 10 d.u.1,780.481,78-10,101%2,111,003,2234.488,0001.78AMERICANA43,32%
IRBRT455PUTR$ 45,5035,93% ATM 10 d.u.1,88-0.621,8810,588%0,601,19030.831,001,300.58EUROPÉIA64,38%
IRBRT450PUTR$ 45,0037,24% ATM 10 d.u.1,62-0.551,626,579%1,310,871,7530.366,000,800.82EUROPÉIA58,29%
IRBRI462CALLR$ 46,2544,19% ATM 35 d.u.2,370.472,37-7,059%2,501,003,9923.747,0002.37AMERICANA40,21%
IRBRU150PUTR$ 150,00150,37% ITM 35 d.u.103,364-0.97102,151,139%00020.427,00105,800EUROPÉIA99,24%
IRBRN40PUTR$ 40,0034,20% OTM 141 d.u.1,54-0.211,54-3,75%2,931,504,3518.462,0001.54EUROPÉIA29,23%
IRBRU452PUTR$ 45,2533,22% ATM 35 d.u.2,31-0.492,313,125%00017.430,001,051.26EUROPÉIA54,21%
IRBRI467CALLR$ 46,7543,75% OTM 35 d.u.2,150.442,15-7,328%00016.964,0002.15AMERICANA37,65%
IRBRH460CALLR$ 46,0052,60% ATM 10 d.u.1,200.391,20-23,077%1,410,612,2015.957,0001.2AMERICANA35,04%
IRBRI485CALLR$ 48,5042,69% OTM 35 d.u.1,510.351,51-5,031%00015.302,0001.51EUROPÉIA29,13%
IRBRU442PUTR$ 44,2536,13% ATM 35 d.u.2,00-0.422,008,108%0,200,40014.000,000,051.95EUROPÉIA47,67%
IRBRU520PUTR$ 52,0023,20% ITM 35 d.u.6,95-0.956,954,511%00013.900,007,800EUROPÉIA95,68%
IRBRT50PUTR$ 50,009,76% ITM 10 d.u.5,543-15,402,857%00013.656,005,800EUROPÉIA100,00%
IRBRU487PUTR$ 48,7531,80% ITM 35 d.u.4,49-0.734,49-8,925%00013.255,004,550EUROPÉIA76,84%
IRBRU422PUTR$ 42,2536,74% ATM 35 d.u.1,23-0.31,23-27,647%1,2002,4012.798,0001.23EUROPÉIA34,72%
IRBRI442CALLR$ 44,2546,32% ATM 35 d.u.3,400.573,40-10,995%00011.953,0003.4AMERICANA50,47%
IRBRU445PUTR$ 44,5035,22% ATM 35 d.u.2,06-0.442,065,641%00010.480,000,301.76EUROPÉIA49,19%
IRBRX499PUTR$ 50,0054,00% ITM 100 d.u.7,97-0.527,9745,971%6,595,217,9710.012,005,802.17EUROPÉIA64,84%
IRBRU497PUTR$ 49,7520,93% ITM 35 d.u.4,83-0.894,83-6,395%0008.694,005,550EUROPÉIA90,73%
IRBRU455PUTR$ 45,5033,14% ATM 35 d.u.2,44-0.512,444,274%0,250,5008.648,001,301.14EUROPÉIA55,97%
IRBRH455CALLR$ 45,5052,48% ATM 10 d.u.1,380.431,38-21,591%0007.884,0001.38AMERICANA38,97%
IRBRH440CALLR$ 44,0055,22% ATM 10 d.u.2,150.562,15-16,667%1,052,1007.683,000,201.95AMERICANA51,32%
IRBRH445CALLR$ 44,5057,07% ATM 10 d.u.1,970.521,97-13,974%0006.707,0001.97AMERICANA47,17%
IRBRT420PUTR$ 42,0047,43% OTM 10 d.u.0,69-0.260,69-10,39%0,810,121,506.467,0000.69EUROPÉIA29,19%
IRBRH470CALLR$ 47,0050,40% OTM 10 d.u.0,820.30,82-18,812%0,190,3806.406,0000.82AMERICANA27,07%
IRBRT435PUTR$ 43,5040,70% ATM 10 d.u.1,00-0.381,00-3,846%0,250,5004.575,0001EUROPÉIA41,29%
IRBRU485PUTR$ 48,5032,10% ITM 35 d.u.4,32-0.714,32-0,231%0004.324,004,300.02EUROPÉIA75,33%
IRBRI505CALLR$ 50,5039,64% OTM 35 d.u.0,860.240,86-28,333%1,100,501,703.996,0000.86AMERICANA19,66%
IRBRU475PUTR$ 47,5031,14% ITM 35 d.u.3,55-0.663,556,287%0003.850,003,300.25EUROPÉIA69,95%
IRBRR500PUTR$ 50,0037,02% ITM 222 d.u.6,32-0.446,320,158%7,206,408,003.160,005,800.52EUROPÉIA57,89%
IRBRJ510CALLR$ 51,0038,48% OTM 55 d.u.1,330.291,33-42,174%0002.942,0001.33AMERICANA23,33%
IRBRH50CALLR$ 50,0052,14% OTM 10 d.u.0,310.140,31-22,50%0,480,150,802.815,0000.31AMERICANA11,72%
IRBRT397PUTR$ 39,7547,92% OTM 10 d.u.0,24-0.110,24-7,692%0,040,0802.545,0000.24EUROPÉIA13,18%
IRBRT405PUTR$ 40,5046,21% OTM 10 d.u.0,32-0.150,3202,800,015,592.458,0000.32EUROPÉIA16,86%
IRBRU395PUTR$ 39,5038,12% OTM 35 d.u.0,57-0.160,575,556%1,200,402,002.380,0000.57EUROPÉIA19,83%
IRBRI510CALLR$ 51,0039,06% OTM 35 d.u.0,740.220,74-22,105%0001.953,0000.74EUROPÉIA17,57%
IRBRU405PUTR$ 40,5037,90% OTM 35 d.u.0,78-0.210,7800,190,3801.950,0000.78EUROPÉIA24,95%
IRBRW450PUTR$ 45,0037,31% ATM 80 d.u.3,17-0.413,1700001.902,000,802.37EUROPÉIA49,77%
IRBRI455CALLR$ 45,5042,82% ATM 35 d.u.2,590.52,59-7,50%0001.849,0002.59EUROPÉIA44,11%
IRBRT432PUTR$ 43,2540,68% ATM 10 d.u.0,90-0.350,90-11,765%0001.700,0000.9EUROPÉIA38,54%
IRBRX40PUTR$ 40,0037,25% OTM 100 d.u.1,50-0.221,506,383%1,631,062,201.500,0001.5EUROPÉIA29,88%
IRBRT427PUTR$ 42,7539,64% ATM 10 d.u.0,69-0.30,69-10,39%0,200,4001.450,0000.69EUROPÉIA32,70%
IRBRH465CALLR$ 46,5054,58% ATM 10 d.u.1,100.361,10-16,031%0,300,6001.423,0001.1AMERICANA31,79%
IRBRP399PUTR$ 40,0030,44% OTM 180 d.u.1,35-0.191,3500,501,0001.350,0001.35EUROPÉIA26,75%
IRBRH447CALLR$ 44,7570,59% ATM 10 d.u.2,330.512,339,906%0,010,0101.165,0002.33EUROPÉIA45,16%
IRBRT390PUTR$ 39,0048,96% OTM 10 d.u.0,17-0.080,17-19,048%0,320,170,471.116,0000.17EUROPÉIA9,90%