Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 51,84

    0,18 arrow +0,348%

    • R$ 52,15

      Máxima

    • R$ 51,50

      Mínima

    • 221.400,00

      Volume

    • 19/06/26, 18:25:21

      Último Negócio

    • R$ 51,70

      Abertura

    • R$ 11,50

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 25,27%

      IV (1a)

    • 27,87%

      EWMA (1a)

    • 1,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IRBRN699PUTR$ 68,8724,17% ITM 168 d.u.12,25-0.8212,256,061%000146.924,0017,030EUROPÉIA86,41%
IRBRS636PUTR$ 63,3740,21% ITM 20 d.u.11,003-0.9510,68000044.910,0011,530EUROPÉIA95,89%
IRBRN399PUTR$ 38,8739,87% OTM 168 d.u.0,86-0.090,8617,808%00040.557,0000.86EUROPÉIA16,16%
IRBRX599PUTR$ 58,8727,41% ITM 127 d.u.6,00-0.596,00-7,834%1,503,00039.399,007,030EUROPÉIA66,06%
IRBRS560PUTR$ 54,8726,70% ITM 20 d.u.3,12-0.723,12000035.926,003,030.09EUROPÉIA74,40%
IRBRR571W4PUTR$ 56,8754,96% ITM 5 d.u.5,137-0.874,79000033.072,005,030EUROPÉIA88,53%
IRBRT691PUTR$ 68,8730,49% ITM 45 d.u.15,51-0.9815,51000026.617,0017,030EUROPÉIA98,17%
IRBRS676PUTR$ 67,3769,25% ITM 20 d.u.15,37-0.8814,80000025.220,0015,530EUROPÉIA91,74%
IRBRT531PUTR$ 52,6226,30% ATM 45 d.u.2,08-0.452,08-6,306%00020.965,000,781.3EUROPÉIA49,24%
IRBRG501CALLR$ 49,8718,02% ATM 20 d.u.2,710.842,71000020.123,001,970.74EUROPÉIA82,66%
IRBRG538CALLR$ 53,3722,51% ATM 20 d.u.0,890.40,8914,103%0,4600,9220.114,0000.89AMERICANA37,16%
IRBRS550PUTR$ 53,8720,50% ATM 20 d.u.2,09-0.682,098,854%00013.957,002,030.06EUROPÉIA69,69%
IRBRH523CALLR$ 52,1226,84% ATM 45 d.u.2,810.582,81-1,056%00012.642,0002.81AMERICANA54,00%
IRBRG550CALLR$ 53,8721,58% ATM 20 d.u.0,670.330,67-1,471%1,050,102,0012.252,0000.67EUROPÉIA31,12%
IRBRS606PUTR$ 60,3724,73% ITM 20 d.u.7,94-0.987,94000011.910,008,530EUROPÉIA98,09%
IRBRS646PUTR$ 64,3722,16% ITM 20 d.u.11,87-111,8610,326%00011.860,0012,530EUROPÉIA99,96%
IRBRS555PUTR$ 54,3724,54% ATM 20 d.u.2,65-0.692,6500,150,30010.945,002,530.12EUROPÉIA71,72%
IRBRG506CALLR$ 50,3721,52% ATM 20 d.u.2,470.752,473,347%0008.443,001,471AMERICANA73,05%
IRBRX50PUTR$ 48,8728,97% OTM 127 d.u.1,67-0.241,6700008.301,0001.67EUROPÉIA30,76%
IRBRG451CALLR$ 44,8725,55% ITM 20 d.u.7,450.997,45-0,401%0007.450,006,970.48AMERICANA98,27%
IRBRX399PUTR$ 38,8739,70% OTM 127 d.u.0,61-0.080,61-8,955%0,3400,677.181,0000.61EUROPÉIA13,28%
IRBRG471CALLR$ 46,8726,97% ITM 20 d.u.5,570.935,57-8,539%0005.570,004,970.6AMERICANA92,28%
IRBRH513CALLR$ 51,1227,33% ATM 45 d.u.3,410.653,414,281%0005.456,000,722.69AMERICANA60,43%
IRBRS565PUTR$ 55,3719,77% ITM 20 d.u.3,21-0.833,213,548%0005.435,003,530EUROPÉIA84,74%
IRBRT518PUTR$ 51,6226,15% ATM 45 d.u.1,62-0.381,62-14,286%1,0002,005.262,0001.62EUROPÉIA42,33%
IRBRS568PUTR$ 56,3718,85% ITM 20 d.u.4,06-0.914,0600004.884,004,530EUROPÉIA92,07%
IRBRG525CALLR$ 51,3723,10% ATM 20 d.u.1,890.631,898,621%0004.725,000,471.42AMERICANA60,49%
IRBRS531PUTR$ 52,8721,03% ATM 20 d.u.1,49-0.551,49-11,31%0,250,5004.516,001,030.46EUROPÉIA57,44%
IRBRG531CALLR$ 52,8722,72% ATM 20 d.u.1,100.451,103,774%0,7301,463.637,0001.1EUROPÉIA42,93%
IRBRG521CALLR$ 51,8723,18% ATM 20 d.u.1,610.571,613,205%0,531,0603.542,0001.61EUROPÉIA54,64%
IRBRR541W4PUTR$ 53,8718,97% ATM 5 d.u.1,95-0.911,95-2,50%0003.510,002,030EUROPÉIA91,22%
IRBRS521PUTR$ 51,8721,83% ATM 20 d.u.1,03-0.421,03-12,712%0003.346,000,031EUROPÉIA44,92%
IRBRG535CALLR$ 52,3721,74% ATM 20 d.u.1,270.511,276,723%0,9301,853.247,0001.27AMERICANA48,87%
IRBRG568CALLR$ 56,3721,57% OTM 20 d.u.0,180.120,1800,310,020,602.882,0000.18AMERICANA10,76%
IRBRR56PUTR$ 56,0021,42% ITM 500 d.u.2,40-0.232,4000002.400,004,160EUROPÉIA32,70%
IRBRS578PUTR$ 57,3727,53% ITM 20 d.u.5,19-0.875,1900002.076,005,530EUROPÉIA88,74%
IRBRS511PUTR$ 50,8725,74% ATM 20 d.u.0,85-0.330,8500002.065,0000.85EUROPÉIA35,70%
IRBRH536CALLR$ 53,1226,66% ATM 45 d.u.2,300.522,302,222%0,180,3501.840,0002.3AMERICANA47,34%
IRBRT511PUTR$ 50,6227,18% ATM 45 d.u.1,32-0.321,32-12,00%0,080,1501.614,0001.32EUROPÉIA36,24%
IRBRH561CALLR$ 55,6226,43% OTM 45 d.u.1,320.361,325,60%0001.579,0001.32EUROPÉIA31,63%
IRBRH571CALLR$ 56,6225,93% OTM 45 d.u.1,000.31,00-16,667%0,7501,501.520,0001EUROPÉIA25,85%
IRBRS570PUTR$ 55,8720,15% ITM 20 d.u.3,65-0.873,655,491%0001.460,004,030EUROPÉIA87,81%
IRBRU501PUTR$ 49,8725,64% ATM 64 d.u.1,17-0.271,17-15,217%0001.377,0001.17EUROPÉIA31,18%
IRBRG570CALLR$ 55,8721,56% OTM 20 d.u.0,240.150,249,091%0,010,0101.308,0000.24EUROPÉIA13,72%
IRBRH599CALLR$ 58,8722,38% OTM 295 d.u.5,600.595,60-13,846%2,855,7001.210,0005.6AMERICANA49,29%
IRBRT513PUTR$ 51,1228,34% ATM 45 d.u.1,60-0.361,6000001.118,0001.6EUROPÉIA40,10%
IRBRG496CALLR$ 49,3725,16% ITM 20 d.u.3,380.813,38-3,429%0001.014,002,470.91AMERICANA78,78%
IRBRG476CALLR$ 47,3721,02% ITM 20 d.u.5,010.965,0100001.002,004,470.54AMERICANA95,23%
IRBRT503PUTR$ 50,1227,96% ATM 45 d.u.1,21-0.291,21-5,469%000968,0001.21EUROPÉIA33,62%
IRBRS506PUTR$ 50,3721,46% ATM 20 d.u.0,48-0.250,48-42,857%0,050,090960,0000.48EUROPÉIA26,88%