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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
IRBRH345R$ 10,39R$ 10,390.9
000034,500000
-0.010,02R$ 0,02IRBRT345
IRBRH350R$ 0,01R$ 9,361
000035,000000
-0.030,08R$ 0,08IRBRT350
IRBRH355R$ 0,03R$ 8,861
000035,500000
-0.040,10R$ 0,10IRBRT355
IRBRH3600R$ 8,371
000036,000000
-0.040,11R$ 0,11IRBRT360
IRBRH365R$ 0,03R$ 7,871
000036,500000
-0.070,19R$ 0,19IRBRT365
IRBRH370R$ 7,30R$ 7,371
000037,000000
-0.060,16R$ 0,16IRBRT370
IRBRH375R$ 0,02R$ 6,871
000037,500000
-0.050,11R$ 0,11IRBRT375
IRBRH380R$ 7,03R$ 7,030.84
000038,0000,100,050
-0.070,14R$ 0,14IRBRT380
IRBRH385R$ 0,02R$ 5,881
000038,500,300,100,20-56,522
-0.060,10R$ 0,10IRBRT385
IRBRH390R$ 5,27R$ 5,381
000039,000,470,170,32-19,048
-0.080,17R$ 0,17IRBRT390
IRBRH392R$ 5,66R$ 5,660.84
000039,25000-13,043
-0.090,20R$ 0,20IRBRT392
IRBRH395R$ 0,06R$ 4,881
000039,5000,020,010
-0.130,34R$ 0,34IRBRT395
IRBRH397R$ 5,52R$ 5,520.79
000039,7500,080,04-7,692
-0.110,24R$ 0,24IRBRT397
IRBRH400R$ 5,25R$ 5,250.78
000040,000,790,020,410
-0.210,79R$ 0,79IRBRT400
IRBRH402R$ 4,18R$ 4,180.96
000040,2500,050,030
-0.150,34R$ 0,34IRBRT402
IRBRH405R$ 5,20R$ 5,200.74
000040,505,590,012,800
-0.150,32R$ 0,32IRBRT405
IRBRH407R$ 3,90R$ 3,900.86
000040,750000
-0.160,34R$ 0,34IRBRT407
IRBRH410R$ 5,42R$ 5,420.69
000041,0000,100,050
-0.160,32R$ 0,32IRBRT410
IRBRH412R$ 1,14R$ 3,141
000041,250000
-0.20,48R$ 0,48IRBRT412
IRBRH415R$ 2,62R$ 2,891
000041,5000,050,030
-0.210,48R$ 0,48IRBRT415
IRBRH417R$ 3,21R$ 3,210.77
000041,7500,140,070
-0.270,90R$ 0,90IRBRT417
IRBRH420R$ 3,79R$ 3,790.68
04,0008,0042,001,500,120,81-10,39
-0.260,69R$ 0,69IRBRT420
IRBRH422R$ 3,70R$ 3,700.66
000042,250000
-0.290,80R$ 0,80IRBRT422
IRBRH425R$ 3,45R$ 3,450.65
000042,5000,480,24-4,286
-0.280,67R$ 0,67IRBRT425
IRBRH427R$ 3,88R$ 3,880.62
000042,7500,400,20-10,39
-0.30,69R$ 0,69IRBRT427
IRBRH430R$ 3,10R$ 3,100.62
000043,0000,500,257,50
-0.340,86R$ 0,86IRBRT430
IRBRH432R$ 3,44R$ 3,440.6
000043,25000-11,765
-0.360,90R$ 0,90IRBRT432
IRBRH435R$ 3,15R$ 3,150.58
000043,5000,500,25-3,846
-0.381,00R$ 1,00IRBRT435
IRBRH437R$ 2,61R$ 2,610.57
000043,7500,640,3213,462
-0.411,18R$ 1,18IRBRT437
IRBRH440R$ 2,15R$ 2,150.55
-16,6671,052,10044,003,000,501,7510,619
-0.441,25R$ 1,25IRBRT440
IRBRH442R$ 2,42R$ 2,420.54
000044,2500,360,18-3,54
-0.471,09R$ 1,09IRBRT442
IRBRH445R$ 1,97R$ 1,970.52
-13,97400044,501,780,100,947,20
-0.51,34R$ 1,34IRBRT445
IRBRH447R$ 2,33R$ 2,330.51
9,9060,010,01044,7501,100,550
-0.531,40R$ 1,40IRBRT447
IRBRH450R$ 1,78R$ 1,780.48
-10,1012,111,003,2245,001,750,871,316,579
-0.561,62R$ 1,62IRBRT450
IRBRH452R$ 1,92R$ 1,920.47
000045,2501,400,700
-0.581,80R$ 1,80IRBRT452
IRBRH455R$ 1,38R$ 1,380.43
-21,59100045,5001,190,6010,588
-0.621,88R$ 1,88IRBRT455
IRBRH457R$ 1,49R$ 1,490.42
000045,750000
-0.622,33R$ 2,33IRBRT457
IRBRH460R$ 1,20R$ 1,200.39
-23,0771,410,612,2046,0000013,861
-0.672,30R$ 2,30IRBRT460
IRBRH462R$ 1,15R$ 1,150.37
-4,1670,340,68046,2501,350,680
-0.682,56R$ 2,56IRBRT462
IRBRH465R$ 1,10R$ 1,100.36
-16,0310,300,60046,500000
-0.792,38R$ 2,38IRBRT465
IRBRH467R$ 1,15R$ 1,150.35
000046,750000
-0.712,97R$ 2,97IRBRT467
IRBRH470R$ 0,82R$ 0,820.3
-18,8120,190,38047,000000
-0.792,93R$ 2,93IRBRT470
IRBRH472R$ 1,15R$ 1,150.33
21,0530,950,201,7047,250000
-0.872,98R$ 2,98IRBRT472
IRBRH475R$ 0,77R$ 0,770.28
-17,2040,7501,5047,5001,490,750
-0.873,25R$ 3,25IRBRT475
IRBRH477R$ 0,70R$ 0,700.26
-23,07700047,750000
-0.913,42R$ 3,42IRBRT477
IRBRH480R$ 0,72R$ 0,720.26
00,520,180,8548,0001,800,900
-0.893,72R$ 3,72IRBRT480
IRBRH482R$ 0,73R$ 0,730.25
000048,25000-8,838
-13,827R$ 3,61IRBRT482
IRBRH485R$ 0,60R$ 0,600.23
-7,6920,5501,1048,500000
-0.984,09R$ 4,09IRBRT485
IRBRH487R$ 0,44R$ 0,440.19
-16,9810,050,10048,750000
-14,324R$ 3,84IRBRT487
IRBRH490R$ 0,45R$ 0,450.19
-19,6430,850,101,6049,00000-0,683
-0.4711,858R$ 4,36IRBRT490
IRBRH495R$ 0,42R$ 0,420.17
00,770,021,5149,5000,100,050
-15,071R$ 4,83IRBRT495
IRBRH50R$ 0,31R$ 0,310.14
-22,500,480,150,8050,000002,857
-15,568R$ 5,40IRBRT50
IRBRH510R$ 0,21R$ 0,210.1
-16,000,210,020,4051,000000
-16,564R$ 5,90IRBRT510
IRBRH520R$ 0,17R$ 0,170.08
00,4000,8052,00000-8,245
-17,559R$ 6,90IRBRT520
IRBRH530R$ 0,11R$ 0,110.06
00,010,02053,000000
-18,555R$ 7,80IRBRT530
IRBRH540R$ 0,07R$ 0,070.04
00,010,02054,000000
-0.6712,189R$ 9,02IRBRT540
IRBRH550R$ 0,07R$ 0,070.04
00,020,03055,000000
-0.9110,819R$ 9,77IRBRT550
IRBRH560R$ 0,03R$ 0,030.02
00,3000,6056,000000
-0.7613,099R$ 10,94IRBRT560
IRBRH570R$ 0,07R$ 0,070.03
000057,000000
-112,536R$ 12,03IRBRT570
IRBRH575R$ 0,06R$ 0,060.03
000057,500000
-0.6516,733R$ 12,18IRBRT575
IRBRH580R$ 0,03R$ 0,030.02
000058,000000
-113,531R$ 12,62IRBRT580
IRBRH585R$ 0,14R$ 0,140.05
000058,500000
-114,029R$ 13,18IRBRT585
IRBRH590R$ 0,02R$ 0,020.01
000059,000000
-114,5270IRBRT590
IRBRH60R$ 0,01R$ 0,010.01
000060,000000
-115,5220IRBRT60
IRBRH610000
000061,000000
-116,5170IRBRT610
IRBRH620R$ 0,03R$ 0,030.01
00,0200,0362,000000
-117,5130IRBRT620
IRBRH630000
000063,000000
-118,5080IRBRT630
IRBRH640000
00,0200,0464,000000
-119,5040IRBRT640
IRBRH650000
000065,000000
-120,4990IRBRT650