Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 47,62

    -0,06 arrow -0,126%

    • R$ 47,95

      Máxima

    • R$ 47,01

      Mínima

    • 421.100,00

      Volume

    • 17/06/25, 17:59:46

      Último Negócio

    • R$ 47,67

      Abertura

    • R$ 19,92

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 41,97%

      IV (1a)

    • 49,39%

      EWMA (1a)

    • 1,28

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
IRBRH345R$ 14,10R$ 14,100.95
-2,42200034,500000
-0.25,75R$ 5,75IRBRT345
IRBRH350R$ 0,01R$ 13,351
000035,000000
00R$ 75,73IRBRT350
IRBRH355R$ 0,03R$ 12,861
000035,500000
-0.010,01R$ 0,01IRBRT355
IRBRH3600R$ 12,371
000036,000000
000IRBRT360
IRBRH365R$ 0,03R$ 11,881
000036,500000
-0.020,05R$ 0,05IRBRT365
IRBRH370R$ 7,30R$ 11,391
000037,000000
-0.224,20R$ 4,20IRBRT370
IRBRH375R$ 0,02R$ 10,901
000037,500000
-0.235,92R$ 5,92IRBRT375
IRBRH380R$ 8,58R$ 10,421
000038,000000
-0.245,90R$ 5,90IRBRT380
IRBRH385R$ 0,02R$ 9,931
000038,50000-55,357
-0.070,25R$ 0,25IRBRT385
IRBRH390R$ 5,27R$ 9,441
000039,0000,080,040
-0.110,57R$ 0,57IRBRT390
IRBRH392R$ 5,66R$ 9,191
000039,250000
-0.2510,42R$ 10,42IRBRT392
IRBRH395R$ 0,06R$ 8,951
000039,5000,010,010
-0.267,92R$ 7,92IRBRT395
IRBRH397R$ 0,85R$ 8,701
000039,750000
-0.267,99R$ 7,99IRBRT397
IRBRH400R$ 0,01R$ 8,461
000040,0000046,667
-0.130,66R$ 0,66IRBRT400
IRBRH402R$ 4,18R$ 8,630.89
000040,250000
-0.030,07R$ 0,07IRBRT402
IRBRH405R$ 3,32R$ 7,971
000040,505,590,012,800
-0.140,70R$ 0,70IRBRT405
IRBRH407R$ 4,20R$ 7,721
000040,750000
-0.2611,71R$ 11,71IRBRT407
IRBRH410R$ 5,42R$ 7,481
000041,000000
-0.171,00R$ 1,00IRBRT410
IRBRH412R$ 1,14R$ 7,231
000041,250000
000IRBRT412
IRBRH415R$ 2,62R$ 6,991
000041,500000
-0.191,06R$ 1,06IRBRT415
IRBRH4170R$ 6,741
000041,750000
000IRBRT417
IRBRH420R$ 10,00R$ 10,000.72
04,7509,5042,000000
-0.299,50R$ 9,50IRBRT420
IRBRH4220R$ 6,251
000042,250000
000IRBRT422
IRBRH425R$ 3,83R$ 6,011
000042,5000,300,15-15,441
-0.211,15R$ 1,15IRBRT425
IRBRH4270R$ 5,761
000042,750000
000IRBRT427
IRBRH430R$ 8,50R$ 8,500.71
000043,000000
-0.231,30R$ 1,30IRBRT430
IRBRH4320R$ 5,281
000043,250000
000IRBRT432
IRBRH435R$ 0,71R$ 5,031
000043,501,9000,950
-0.251,58R$ 1,58IRBRT435
IRBRH4370R$ 4,791
000043,750000
-0.231,15R$ 1,15IRBRT437
IRBRH440R$ 0,60R$ 4,541
000044,000000
-0.271,63R$ 1,63IRBRT440
IRBRH4420R$ 4,301
000044,250000
-0.281,78R$ 1,78IRBRT442
IRBRH445R$ 0,14R$ 4,051
000044,500000
-0.291,76R$ 1,76IRBRT445
IRBRH447R$ 0,18R$ 3,811
000044,750000
-0.090,12R$ 0,12IRBRT447
IRBRH450R$ 0,01R$ 3,561
000045,000000
-0.312,00R$ 2,00IRBRT450
IRBRH452R$ 5,40R$ 5,400.68
000045,250000
-0.291,50R$ 1,50IRBRT452
IRBRH455R$ 0,40R$ 3,071
000045,5000,710,360
-0.332,15R$ 2,15IRBRT455
IRBRH4570R$ 2,831
000045,7500,950,480
-0.280,99R$ 0,99IRBRT457
IRBRH460R$ 0,07R$ 2,581
000046,000000
-0.2916,80R$ 16,80IRBRT460
IRBRH4620R$ 2,341
000046,250000
000IRBRT462
IRBRH465R$ 0,05R$ 2,091
000046,503,0001,506,809
-0.372,51R$ 2,51IRBRT465
IRBRH4670R$ 1,851
000046,750000
-0.382,50R$ 2,50IRBRT467
IRBRH470R$ 3,93R$ 3,930.61
-10,27400047,0001,500,758,333
-0.392,73R$ 2,73IRBRT470
IRBRH4720R$ 1,361
000047,250000
-0.42,61R$ 2,61IRBRT472
IRBRH475R$ 3,77R$ 3,770.59
-8,93700047,503,7601,886,137
-0.412,94R$ 2,94IRBRT475
IRBRH4770R$ 0,871
000047,750000
000IRBRT477
IRBRH480R$ 3,55R$ 3,550.56
-12,77600048,000006,689
-0.433,19R$ 3,19IRBRT480
IRBRH482R$ 3,93R$ 3,930.56
000048,250000
-0.453,28R$ 3,28IRBRT482
IRBRH485R$ 3,33R$ 3,330.54
-28,38700048,500000
000IRBRT485
IRBRH487R$ 3,20R$ 3,200.53
-7,5140,611,21048,750000
-10,110IRBRT487
IRBRH490R$ 3,09R$ 3,090.52
-4,92300049,000000
-0.483,83R$ 3,83IRBRT490
IRBRH495R$ 3,16R$ 3,160.5
000049,5000,100,050
-0.513,44R$ 3,44IRBRT495
IRBRH50R$ 2,85R$ 2,850.48
000050,005,0002,500
-0.524,20R$ 4,20IRBRT50
IRBRH510R$ 2,48R$ 2,480.43
00,521,03051,000000
-0.574,76R$ 4,76IRBRT510
IRBRH520R$ 2,24R$ 2,240.4
02,301,802,8052,0000010,139
-0.65,54R$ 5,54IRBRT520
IRBRH530R$ 1,90R$ 1,900.35
-1,04200053,000000
-14,2710IRBRT530
IRBRH540R$ 1,38R$ 1,380.3
-10,96800054,0000033,333
-0.686,96R$ 6,96IRBRT540
IRBRH550R$ 2,10R$ 2,100.33
01,890,033,7555,000000
-0.836,70R$ 6,70IRBRT550
IRBRH560R$ 0,95R$ 0,950.22
-17,39100056,000000
-17,2080IRBRT560
IRBRH570R$ 1,34R$ 1,340.25
00,050,10057,000000
-18,1870IRBRT570
IRBRH580R$ 0,85R$ 0,850.19
000058,000000
-19,1660IRBRT580
IRBRH590000
000059,000000
-110,1450IRBRT590
IRBRH60R$ 0,65R$ 0,650.15
000060,000000
-111,1240IRBRT60
IRBRH610000
000061,000000
-112,1030IRBRT610
IRBRH620000
000062,000000
-113,0820IRBRT620
IRBRH630000
000063,000000
-114,0620IRBRT630
IRBRH640000
000064,000000
-115,0410IRBRT640
IRBRH650000
000065,000000
-116,020IRBRT650