IRBR3 IRBBRASIL REON
- R$ 49,32
1,11
+2,302%
- R$ 49,44
Máxima
- R$ 48,19
Mínima
- 463.400,00
Volume
- 19/03/25, 12:50:56
Último Negócio
- R$ 48,53
Abertura
- R$ 22,67
Volume Financeiro
- R$ 49,44
Tendência
- Sem tendência
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 56,00%
Desvio Padrão (1a)
- 45,81%
IV (1a)
- 56,20%
EWMA (1a)
- 1,36
Beta (ß)
Destaques
Séries
- 21/03/2025 - 2 dias17/04/2025 - 21 dias16/05/2025 - 39 dias20/06/2025 - 63 dias18/07/2025 - 83 dias15/08/2025 - 103 dias19/09/2025 - 128 dias17/10/2025 - 148 dias21/11/2025 - 173 dias19/12/2025 - 193 dias16/01/2026 - 209 dias20/02/2026 - 234 dias20/03/2026 - 254 dias17/04/2026 - 273 dias15/05/2026 - 291 dias19/06/2026 - 315 dias17/07/2026 - 335 dias21/08/2026 - 360 dias18/09/2026 - 379 dias16/10/2026 - 398 dias19/11/2026 - 421 dias18/12/2026 - 442 dias15/01/2027 - 458 dias19/02/2027 - 483 dias
Grade de opções
Código | Tipo | Strike | Volatilidade | Moneyness | Venc. | Teorico | Delta | Último | Variação | Mid | Bid | Ask | Vol.Fin. | VI | VE | Exercício | Prob. de Exercício |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
IRBRD500 | CALL | R$ 50,00 | 45,39% | ATM | 21 d.u. | 2,51 | 0.52 | 2,51 | 26,131% | 2,51 | 2,50 | 2,52 | 8.406,00 | 0 | 2.51 | AMERICANA | 46,52% |
IRBRD480 | CALL | R$ 48,00 | 47,04% | ATM | 21 d.u. | 3,64 | 0.64 | 3,64 | 17,419% | 3,58 | 3,55 | 3,61 | 47.535,00 | 1,32 | 2.32 | AMERICANA | 58,38% |
IRBRP490 | PUT | R$ 49,00 | 46,60% | ATM | 21 d.u. | 2,22 | -0.42 | 2,22 | -17,778% | 2,17 | 2,15 | 2,20 | 45.820,00 | 0 | 2.22 | EUROPÉIA | 47,54% |
IRBRD490 | CALL | R$ 49,00 | 46,10% | ATM | 21 d.u. | 3,04 | 0.58 | 3,04 | 25,103% | 3,01 | 2,98 | 3,04 | 39.418,00 | 0,32 | 2.72 | AMERICANA | 52,54% |
IRBRD48 | CALL | R$ 48,50 | 46,51% | ATM | 21 d.u. | 3,33 | 0.61 | 3,33 | 21,978% | 3,29 | 3,25 | 3,33 | 36.166,00 | 0,82 | 2.51 | AMERICANA | 55,50% |
IRBRP51 | PUT | R$ 51,50 | 45,91% | ATM | 21 d.u. | 3,54 | -0.57 | 3,54 | -16,312% | 3,50 | 3,44 | 3,55 | 34.771,00 | 2,18 | 1.36 | EUROPÉIA | 62,21% |
IRBRE485 | CALL | R$ 48,50 | 48,07% | ATM | 39 d.u. | 4,61 | 0.61 | 4,61 | 12,714% | 4,65 | 4,61 | 4,69 | 25.190,00 | 0,82 | 3.79 | AMERICANA | 54,00% |
IRBRP480 | PUT | R$ 48,00 | 46,05% | ATM | 21 d.u. | 1,75 | -0.36 | 1,75 | -19,725% | 1,76 | 1,72 | 1,79 | 16.082,00 | 0 | 1.75 | EUROPÉIA | 41,33% |
IRBRP48 | PUT | R$ 48,50 | 45,83% | ATM | 21 d.u. | 1,95 | -0.39 | 1,95 | -19,421% | 1,96 | 1,92 | 1,99 | 15.809,00 | 0 | 1.95 | EUROPÉIA | 44,34% |
IRBRD495 | CALL | R$ 49,50 | 45,43% | ATM | 21 d.u. | 2,75 | 0.55 | 2,75 | 21,681% | 2,74 | 2,71 | 2,77 | 14.990,00 | 0 | 2.75 | AMERICANA | 49,57% |
IRBRD487 | CALL | R$ 48,75 | 45,71% | ATM | 21 d.u. | 3,15 | 0.59 | 3,15 | 8,621% | 3,14 | 3,10 | 3,18 | 11.071,00 | 0,57 | 2.58 | EUROPÉIA | 54,15% |
IRBRD510 | CALL | R$ 51,00 | 45,40% | ATM | 21 d.u. | 2,08 | 0.46 | 2,08 | 20,93% | 2,04 | 2,00 | 2,08 | 7.162,00 | 0 | 2.08 | AMERICANA | 40,58% |
IRBRD477 | CALL | R$ 47,75 | 46,35% | ATM | 21 d.u. | 3,75 | 0.65 | 3,75 | 23,355% | 3,72 | 3,66 | 3,77 | 6.643,00 | 1,57 | 2.18 | EUROPÉIA | 60,10% |
IRBRQ480 | PUT | R$ 48,00 | 48,84% | ATM | 39 d.u. | 2,66 | -0.37 | 2,66 | -15,556% | 2,68 | 2,64 | 2,71 | 5.932,00 | 0 | 2.66 | EUROPÉIA | 44,04% |
IRBRQ485 | PUT | R$ 48,50 | 50,04% | ATM | 39 d.u. | 2,97 | -0.39 | 2,97 | -2,941% | 2,88 | 2,85 | 2,91 | 4.452,00 | 0 | 2.97 | EUROPÉIA | 46,46% |
IRBRE500 | CALL | R$ 50,00 | 49,07% | ATM | 39 d.u. | 3,94 | 0.55 | 3,94 | 18,318% | 3,85 | 3,82 | 3,88 | 4.324,00 | 0 | 3.94 | AMERICANA | 47,48% |
IRBRD450 | CALL | R$ 45,00 | 48,72% | ITM | 21 d.u. | 5,70 | 0.79 | 5,70 | 0 | 5,80 | 5,70 | 5,89 | 2.280,00 | 4,32 | 1.38 | AMERICANA | 74,49% |
IRBRE490 | CALL | R$ 49,00 | 47,40% | ATM | 39 d.u. | 4,30 | 0.59 | 4,30 | 9,694% | 4,38 | 4,34 | 4,41 | 2.165,00 | 0,32 | 3.98 | AMERICANA | 51,98% |
IRBRQ490 | PUT | R$ 49,00 | 48,54% | ATM | 39 d.u. | 3,09 | -0.41 | 3,09 | -14,876% | 3,09 | 3,05 | 3,13 | 1.850,00 | 0 | 3.09 | EUROPÉIA | 48,25% |
IRBRP475 | PUT | R$ 47,50 | 46,76% | ATM | 21 d.u. | 1,59 | -0.33 | 1,59 | -40,00% | 1,58 | 1,55 | 1,60 | 1.795,00 | 0 | 1.59 | EUROPÉIA | 38,54% |
IRBRQ475 | PUT | R$ 47,50 | 49,13% | ATM | 39 d.u. | 2,47 | -0.35 | 2,47 | -11,786% | 2,47 | 2,44 | 2,51 | 1.021,00 | 0 | 2.47 | EUROPÉIA | 42,00% |
IRBRP49 | PUT | R$ 50,50 | 45,69% | ATM | 21 d.u. | 2,94 | -0.51 | 2,94 | -17,647% | 2,92 | 2,86 | 2,98 | 294,00 | 1,18 | 1.76 | EUROPÉIA | 56,48% |
IRBRD475 | CALL | R$ 47,50 | 38,32% | ATM | 21 d.u. | 3,49 | 0.69 | 3,49 | 0 | 3,90 | 3,82 | 3,98 | 0 | 1,82 | 1.67 | AMERICANA | 64,90% |
IRBRD482 | CALL | R$ 48,25 | 34,40% | ATM | 21 d.u. | 2,82 | 0.65 | 2,82 | 0 | 3,44 | 3,37 | 3,50 | 0 | 1,07 | 1.75 | EUROPÉIA | 61,04% |
IRBRD492 | CALL | R$ 49,25 | 36,25% | ATM | 21 d.u. | 2,36 | 0.57 | 2,36 | 0 | 2,91 | 2,85 | 2,96 | 0 | 0,07 | 2.29 | EUROPÉIA | 52,58% |
IRBRP520 | PUT | R$ 52,00 | 59,67% | ITM | 21 d.u. | 4,62 | -0.56 | 4,62 | 0 | 3,80 | 3,72 | 3,87 | 0 | 2,68 | 1.94 | EUROPÉIA | 62,95% |
IRBRE480 | CALL | R$ 48,00 | 34,91% | ATM | 39 d.u. | 3,93 | 0.66 | 3,93 | 0 | 4,93 | 4,89 | 4,97 | 0 | 1,32 | 2.61 | AMERICANA | 60,85% |
IRBRE495 | CALL | R$ 49,50 | 44,76% | ATM | 39 d.u. | 3,85 | 0.57 | 3,85 | 0 | 4,11 | 4,08 | 4,14 | 0 | 0 | 3.85 | AMERICANA | 50,22% |
IRBRP495 | PUT | R$ 49,50 | 46,03% | ATM | 21 d.u. | 2,43 | -0.45 | 2,43 | -13,214% | 2,41 | 2,35 | 2,47 | 11.900,00 | 0,18 | 2.25 | EUROPÉIA | 50,49% |
IRBRP500 | PUT | R$ 50,00 | 44,49% | ATM | 21 d.u. | 2,60 | -0.48 | 2,60 | -13,333% | 2,66 | 2,59 | 2,73 | 2.605,00 | 0,68 | 1.92 | EUROPÉIA | 53,45% |
IRBRD520 | CALL | R$ 52,00 | 45,10% | OTM | 21 d.u. | 1,69 | 0.4 | 1,69 | 19,014% | 1,66 | 1,62 | 1,70 | 2.492,00 | 0 | 1.69 | AMERICANA | 34,89% |
IRBRD51 | CALL | R$ 51,50 | 45,11% | ATM | 21 d.u. | 1,87 | 0.43 | 1,87 | 15,432% | 1,84 | 1,80 | 1,88 | 2.339,00 | 0 | 1.87 | EUROPÉIA | 37,67% |
IRBRP482 | PUT | R$ 48,25 | 54,81% | ATM | 21 d.u. | 2,33 | -0.39 | 2,33 | 0 | 1,86 | 1,80 | 1,92 | 0 | 0 | 2.33 | EUROPÉIA | 44,91% |
IRBRP487 | PUT | R$ 48,75 | 53,75% | ATM | 21 d.u. | 2,50 | -0.41 | 2,50 | 0 | 2,07 | 2,00 | 2,13 | 0 | 0 | 2.5 | EUROPÉIA | 47,32% |
IRBRP492 | PUT | R$ 49,25 | 50,53% | ATM | 21 d.u. | 2,56 | -0.44 | 2,56 | 0 | 2,30 | 2,23 | 2,37 | 0 | 0 | 2.56 | EUROPÉIA | 49,56% |
IRBRD497 | CALL | R$ 49,75 | 40,85% | ATM | 21 d.u. | 2,37 | 0.53 | 2,37 | 0 | 2,64 | 2,57 | 2,70 | 0 | 0 | 2.37 | EUROPÉIA | 48,38% |
IRBRP497 | PUT | R$ 49,75 | 58,10% | ATM | 21 d.u. | 3,24 | -0.46 | 3,24 | 0 | 2,54 | 2,47 | 2,61 | 0 | 0,43 | 2.81 | EUROPÉIA | 52,83% |
IRBRP510 | PUT | R$ 51,00 | 50,70% | ATM | 21 d.u. | 3,51 | -0.53 | 3,51 | 0 | 3,21 | 3,13 | 3,29 | 0 | 1,68 | 1.83 | EUROPÉIA | 59,02% |
IRBRP477 | PUT | R$ 47,75 | 46,05% | ATM | 21 d.u. | 1,65 | -0.35 | 1,65 | -23,256% | 1,68 | 1,61 | 1,74 | 833,00 | 0 | 1.65 | EUROPÉIA | 39,81% |
IRBRD49 | CALL | R$ 50,50 | 39,45% | ATM | 21 d.u. | 1,95 | 0.48 | 1,95 | 0 | 2,28 | 2,20 | 2,35 | 0 | 0 | 1.95 | EUROPÉIA | 43,27% |
IRBRC480 | CALL | R$ 48,00 | 40,67% | ATM | 2 d.u. | 1,59 | 0.79 | 1,59 | 76,667% | 1,67 | 1,58 | 1,76 | 6.591,00 | 1,32 | 0.27 | AMERICANA | 77,61% |
IRBRO480 | PUT | R$ 48,00 | 48,11% | ATM | 2 d.u. | 0,32 | -0.25 | 0,32 | -57,333% | 0,34 | 0,32 | 0,36 | 3.385,00 | 0 | 0.32 | EUROPÉIA | 26,25% |
IRBRC485 | CALL | R$ 48,50 | 27,98% | ATM | 2 d.u. | 1,04 | 0.77 | 1,04 | 13,043% | 1,32 | 1,25 | 1,39 | 1.040,00 | 0,82 | 0.22 | AMERICANA | 75,85% |
IRBRE600 | CALL | R$ 60,00 | 48,89% | OTM | 39 d.u. | 1,01 | 0.21 | 1,01 | 13,483% | 1,70 | 0,40 | 3,00 | 17.052,00 | 0 | 1.01 | EUROPÉIA | 15,61% |
IRBRD53 | CALL | R$ 53,50 | 45,48% | OTM | 21 d.u. | 1,25 | 0.32 | 1,25 | 56,25% | 1,74 | 0,80 | 2,68 | 16.058,00 | 0 | 1.25 | EUROPÉIA | 27,33% |
IRBRP53 | PUT | R$ 53,50 | 46,39% | ITM | 21 d.u. | 4,90 | -0.68 | 4,90 | -13,732% | 4,16 | 3,42 | 4,90 | 12.250,00 | 4,18 | 0.72 | EUROPÉIA | 72,36% |
IRBRO540 | PUT | R$ 54,00 | 71,07% | ITM | 2 d.u. | 4,74 | -0.92 | 4,74 | -15,357% | 2,00 | 4,00 | 0 | 11.850,00 | 4,68 | 0.06 | EUROPÉIA | 92,61% |
IRBRC500 | CALL | R$ 50,00 | 47,45% | ATM | 2 d.u. | 0,56 | 0.39 | 0,56 | 60,00% | 0,58 | 0,52 | 0,64 | 11.814,00 | 0 | 0.56 | AMERICANA | 37,42% |
IRBRP445 | PUT | R$ 44,50 | 48,59% | OTM | 21 d.u. | 0,77 | -0.19 | 0,77 | -25,243% | 0,50 | 0 | 1,00 | 9.451,00 | 0 | 0.77 | EUROPÉIA | 22,95% |
IRBRQ445 | PUT | R$ 44,50 | 50,62% | OTM | 39 d.u. | 1,51 | -0.24 | 1,51 | -8,485% | 6,79 | 0,98 | 12,59 | 7.362,00 | 0 | 1.51 | EUROPÉIA | 30,23% |