Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 50,46

    2,35 arrow +4,875%

    • R$ 50,92

      Máxima

    • R$ 48,19

      Mínima

    • 1.377.400,00

      Volume

    • 19/03/25, 17:59:59

      Último Negócio

    • R$ 48,53

      Abertura

    • R$ 68,36

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 46,77%

      IV (1a)

    • 56,20%

      EWMA (1a)

    • 1,37

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRD480CALLR$ 48,0043,06% ITM 21 d.u.4,200.714,2035,484%3,2506,49152.929,002,461.74AMERICANA66,53%
IRBRE500CALLR$ 50,0046,78% ATM 39 d.u.4,420.64,4232,733%0,010,020127.083,000,463.96AMERICANA52,67%
IRBRD490CALLR$ 49,0042,83% ATM 21 d.u.3,560.653,5646,502%000111.997,001,462.1AMERICANA60,38%
IRBRD500CALLR$ 50,0043,11% ATM 21 d.u.3,010.593,0151,256%2,490,984,00111.241,000,462.55AMERICANA53,92%
IRBRP500PUTR$ 50,0047,49% ATM 21 d.u.2,26-0.422,26-24,667%10,471,3519,5998.422,0002.26EUROPÉIA46,92%
IRBRD48CALLR$ 48,5042,90% ATM 21 d.u.3,870.683,8741,758%00082.266,001,961.91AMERICANA63,51%
IRBRP51PUTR$ 51,5046,46% ATM 21 d.u.2,96-0.52,96-30,024%00081.943,001,041.92EUROPÉIA55,50%
IRBRP490PUTR$ 49,0047,59% ATM 21 d.u.1,83-0.361,83-32,222%0,100,20067.496,0001.83EUROPÉIA41,14%
IRBRO530PUTR$ 53,00110,53% ATM 2 d.u.3,51-0.673,51-31,579%2,4804,9565.225,002,540.97EUROPÉIA70,45%
IRBRQ490PUTR$ 49,0049,18% ATM 39 d.u.2,70-0.362,70-25,62%00054.926,0002.7EUROPÉIA43,68%
IRBRD495CALLR$ 49,5043,03% ATM 21 d.u.3,280.623,2845,133%00039.408,000,962.32AMERICANA57,13%
IRBRP52PUTR$ 52,5049,98% ATM 21 d.u.3,74-0.553,74-23,673%00037.433,002,041.7EUROPÉIA60,71%
IRBRE600CALLR$ 60,0045,33% OTM 39 d.u.1,050.221,0517,978%00036.823,0001.05EUROPÉIA17,17%
IRBRD497CALLR$ 49,7544,26% ATM 21 d.u.3,210.63,2135,443%00036.577,000,712.5EUROPÉIA55,24%
IRBRD487CALLR$ 48,7543,00% ATM 21 d.u.3,720.673,7228,276%2,601,004,2034.215,001,712.01EUROPÉIA61,90%
IRBRP53PUTR$ 53,5047,75% ITM 21 d.u.4,24-0.614,24-25,352%0,250,50033.898,003,041.2EUROPÉIA66,08%
IRBRE485CALLR$ 48,5046,75% ATM 39 d.u.5,240.665,2428,117%3,0006,0032.513,001,963.28AMERICANA59,21%
IRBRQ485PUTR$ 48,5049,99% ATM 39 d.u.2,55-0.342,55-16,667%00031.196,0002.55EUROPÉIA41,86%
IRBRP48PUTR$ 48,5047,71% ATM 21 d.u.1,64-0.331,64-32,231%0,250,49030.986,0001.64EUROPÉIA38,31%
IRBRD520CALLR$ 52,0042,80% ATM 21 d.u.2,050.462,0544,366%0,050,10030.398,0002.05AMERICANA41,39%
IRBRE495CALLR$ 49,5046,87% ATM 39 d.u.4,690.624,6921,818%00029.902,000,963.73AMERICANA54,82%
IRBRC500CALLR$ 50,0041,26% ATM 2 d.u.1,020.621,02191,429%1,5003,0027.611,000,460.56AMERICANA60,21%
IRBRD530CALLR$ 53,0045,10% ATM 21 d.u.1,800.411,8040,625%1,350,102,6026.574,0001.8AMERICANA35,98%
IRBRE595CALLR$ 59,5047,00% OTM 39 d.u.1,240.251,2434,783%00025.428,0001.24AMERICANA19,08%
IRBRQ475PUTR$ 47,5051,28% OTM 39 d.u.2,25-0.312,25-19,643%00021.818,0002.25EUROPÉIA38,27%
IRBRP487PUTR$ 48,7549,45% ATM 21 d.u.1,83-0.351,83-26,80%00020.732,0001.83EUROPÉIA40,28%
IRBRP445PUTR$ 44,5051,80% OTM 21 d.u.0,69-0.160,69-33,01%1,1602,3119.837,0000.69EUROPÉIA20,10%
IRBRX499PUTR$ 50,0037,66% ATM 193 d.u.4,00-0.314,00-40,741%5,103,197,0019.060,0004EUROPÉIA43,44%
IRBRO540PUTR$ 54,0093,13% ITM 2 d.u.4,00-0.784,00-28,571%0,861,72017.722,003,540.46EUROPÉIA80,13%
IRBRP520PUTR$ 52,0047,29% ATM 21 d.u.3,29-0.533,29-28,788%00017.545,001,541.75EUROPÉIA58,28%
IRBRD52CALLR$ 52,5041,00% ATM 21 d.u.1,750.431,7542,276%00017.500,0001.75EUROPÉIA38,11%
IRBRP480PUTR$ 48,0049,52% OTM 21 d.u.1,55-0.311,55-28,899%1,3302,6616.869,0001.55EUROPÉIA36,17%
IRBRD540CALLR$ 54,0043,80% OTM 21 d.u.1,400.351,4040,00%0,631,25016.650,0001.4AMERICANA30,37%
IRBRD510CALLR$ 51,0044,00% ATM 21 d.u.2,560.532,5648,837%1,7803,5516.642,0002.56AMERICANA47,53%
IRBRD53CALLR$ 53,5038,94% OTM 21 d.u.1,290.361,2961,25%0,050,10016.316,0001.29EUROPÉIA31,55%
IRBRD550CALLR$ 55,0044,12% OTM 21 d.u.1,140.31,1452,00%0,551,10016.104,0001.14AMERICANA25,62%
IRBRD475CALLR$ 47,5042,50% ITM 21 d.u.4,510.744,5129,226%00015.251,002,961.55AMERICANA69,83%
IRBRD477CALLR$ 47,7542,52% ITM 21 d.u.4,340.734,3442,763%00014.782,002,711.63EUROPÉIA68,32%
IRBRP495PUTR$ 49,5047,58% ATM 21 d.u.2,04-0.392,04-27,143%00013.389,0002.04EUROPÉIA44,04%
IRBRD51CALLR$ 51,5043,45% ATM 21 d.u.2,300.492,3041,975%00012.720,0002.3EUROPÉIA44,47%
IRBRO500PUTR$ 50,0051,17% ATM 2 d.u.0,68-0.40,68-64,211%0,080,15012.612,0000.68EUROPÉIA42,05%
IRBRP49PUTR$ 50,5047,51% ATM 21 d.u.2,50-0.442,50-29,972%0,230,46012.405,000,042.46EUROPÉIA49,81%
IRBRD560CALLR$ 56,0044,79% OTM 21 d.u.0,940.260,9434,286%00012.369,0000.94AMERICANA21,58%
IRBRQ445PUTR$ 44,5050,98% OTM 39 d.u.1,28-0.21,28-22,424%1,240,971,5112.215,0001.28EUROPÉIA26,54%
IRBRD60CALLR$ 60,0049,24% OTM 21 d.u.0,490.140,4975,00%0,2500,5010.950,0000.49AMERICANA11,25%
IRBRD570CALLR$ 57,0043,46% OTM 21 d.u.0,690.210,69115,625%00010.479,0000.69AMERICANA17,16%
IRBRO560PUTR$ 56,0085,99% ITM 2 d.u.5,65-0.95,65-21,528%0009.876,005,540.11EUROPÉIA91,69%
IRBRO520PUTR$ 52,0054,04% ATM 2 d.u.1,90-0.721,90-49,198%0,751,5009.210,001,540.36EUROPÉIA73,47%
IRBRO515PUTR$ 51,5068,75% ATM 2 d.u.1,80-0.611,80-47,826%0008.766,001,040.76EUROPÉIA63,57%
IRBRQ480PUTR$ 48,0049,71% OTM 39 d.u.2,33-0.322,33-26,032%0008.099,0002.33EUROPÉIA39,72%