Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 47,11

    0,63 arrow +1,355%

    • R$ 47,11

      Máxima

    • R$ 46,30

      Mínima

    • 568.800,00

      Volume

    • 16/09/25, 20:57:25

      Último Negócio

    • R$ 46,53

      Abertura

    • R$ 26,56

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 29,20%

      IV (1a)

    • 36,30%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
IRBRL380R$ 0,03R$ 10,401
000038,000000
-0.161,37R$ 1,37IRBRX380
IRBRL385R$ 0,02R$ 9,921
000038,500000
-0.171,55R$ 1,55IRBRX385
IRBRL390R$ 0,16R$ 9,431
000039,000000
-0.191,90R$ 1,90IRBRX390
IRBRL395R$ 0,37R$ 8,951
000039,500000
-0.232,94R$ 2,94IRBRX395
IRBRL40R$ 8,70R$ 8,700.93
2,3533,406,80040,000,950,520,74-18,919
-0.130,60R$ 0,60IRBRX40
IRBRL405R$ 0,07R$ 7,991
000040,500000
-0.253,20R$ 3,20IRBRX405
IRBRL410R$ 0,01R$ 7,501
000041,000000
-0.274,30R$ 4,30IRBRX410
IRBRL415R$ 0,03R$ 7,021
000041,500000
-0.180,96R$ 0,96IRBRX415
IRBRL420R$ 0,01R$ 6,541
000042,000000
-0.295,24R$ 5,24IRBRX420
IRBRL425R$ 0,01R$ 6,051
000042,500000
-0.34,66R$ 4,66IRBRX425
IRBRL430R$ 0,01R$ 5,571
000043,000000
-0.315,70R$ 5,70IRBRX430
IRBRL435R$ 0,01R$ 5,091
000043,500000
-0.325,78R$ 5,78IRBRX435
IRBRL440R$ 0,02R$ 4,601
000044,007,2003,600
-0.327,20R$ 7,20IRBRX440
IRBRL442R$ 0,15R$ 4,361
000044,250000
-0.324,14R$ 4,14IRBRX442
IRBRL445R$ 0,01R$ 4,121
000044,500000
-0.337,20R$ 7,20IRBRX445
IRBRL447R$ 0,01R$ 3,881
000044,750000
-0.345,50R$ 5,50IRBRX447
IRBRL450R$ 0,01R$ 3,641
000045,000000
-0.338,48R$ 8,48IRBRX450
IRBRL452R$ 0,01R$ 3,401
000045,250000
-0.356,00R$ 6,00IRBRX452
IRBRL455R$ 0,08R$ 3,161
000045,500000
-0.348,88R$ 8,88IRBRX455
IRBRL457R$ 0,01R$ 2,911
000045,750000
-0.357,95R$ 7,95IRBRX457
IRBRL460R$ 0,05R$ 2,671
000046,002,8801,440
-0.342,30R$ 2,30IRBRX460
IRBRL462R$ 0,46R$ 2,431
000046,259,0004,500
-0.359,60R$ 9,60IRBRX462
IRBRL465R$ 0,03R$ 2,191
000046,500000
-0.359,81R$ 9,81IRBRX465
IRBRL467R$ 0,02R$ 1,951
000046,750000
-0.382,82R$ 2,82IRBRX467
IRBRL470R$ 4,05R$ 4,050.62
000047,0001,000,500
-0.382,50R$ 2,50IRBRX470
IRBRL472R$ 4,00R$ 4,000.61
000047,250000
000IRBRX472
IRBRL475R$ 0,10R$ 1,221
000047,500000
-0.398,00R$ 8,00IRBRX475
IRBRL477R$ 0,20R$ 0,981
000047,750000
000IRBRX477
IRBRL480R$ 0,01R$ 0,741
000048,000000
-0.433,22R$ 3,22IRBRX480
IRBRL482R$ 0,10R$ 0,501
000048,250000
000IRBRX482
IRBRL485R$ 0,54R$ 0,540.61
000048,500000
-0.49,20R$ 9,20IRBRX485
IRBRL487R$ 0,06R$ 0,060.55
000048,750000
-0.445,91R$ 5,91IRBRX487
IRBRL490R$ 2,96R$ 2,960.52
-3,58300049,000000
-0.483,30R$ 3,30IRBRX490
IRBRL495R$ 0,08R$ 0,080.19
000049,500000
-10,7080IRBRX495
IRBRL499R$ 2,68R$ 2,680.48
1,1321,142,28050,007,973,135,55-1,628
-0.514,23R$ 4,23IRBRX499
IRBRL510R$ 0,02R$ 0,020.04
000051,000000
-0.4211,52R$ 11,52IRBRX510
IRBRL520R$ 0,01R$ 0,010.02
000052,000000
-0.4114,19R$ 14,19IRBRX520
IRBRL530R$ 0,04R$ 0,040.04
000053,000000
-0.4612,04R$ 12,04IRBRX530
IRBRL540R$ 0,06R$ 0,060.05
000054,000000
-0.4514,50R$ 14,50IRBRX540
IRBRL550R$ 0,05R$ 0,050.04
000055,000000
-16,0220IRBRX550
IRBRL560000
000056,000000
-0.4318,24R$ 18,24IRBRX560
IRBRL570R$ 0,63R$ 0,630.17
000057,000000
-0.4319,63R$ 19,63IRBRX570
IRBRL580R$ 0,05R$ 0,050.03
000058,000000
-18,920IRBRX580
IRBRL590000
000059,000000
-19,8860IRBRX590
IRBRL600R$ 0,50R$ 0,500.13
-16,6670,130,25060,0009,104,550
-0.7113,12R$ 13,12IRBRX600
IRBRL610000
000061,000000
-111,8180IRBRX610
IRBRL620000
000062,000000
-112,7840IRBRX620
IRBRL630R$ 0,67R$ 0,670.14
000063,000000
-113,750IRBRX630
IRBRL700R$ 0,14R$ 0,140.04
00,170,120,2270,000000
-0.9120,92R$ 20,92IRBRX700
IRBRL160R$ 0,02R$ 0,020
00,010,010160,000000
-0.62116,494R$ 107,00IRBRX160