Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 15:48:49

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 53,42

    -1,40 arrow -2,554%

    • R$ 54,82

      Máxima

    • R$ 53,22

      Mínima

    • 449.800,00

      Volume

    • 16/12/25, 15:48:16

      Último Negócio

    • R$ 54,82

      Abertura

    • R$ 24,18

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 23,49%

      IV (1a)

    • 34,43%

      EWMA (1a)

    • 1,27

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
IRBRL355R$ 15,90R$ 17,971
000035,500000
-0.010,02R$ 0,02IRBRX355
IRBRL3600R$ 17,481
000036,000,0100,010
-0.010,04R$ 0,04IRBRX360
IRBRL3650R$ 16,981
000036,500000
-0.010,03R$ 0,03IRBRX365
IRBRL370R$ 0,13R$ 16,481
000037,000000
-0.010,03R$ 0,03IRBRX370
IRBRL375R$ 0,05R$ 15,981
000037,500000
-0.10,89R$ 0,89IRBRX375
IRBRL380R$ 15,51R$ 15,510.99
14,04400038,000000
00,01R$ 0,01IRBRX380
IRBRL385R$ 0,02R$ 14,981
000038,500000
-0.020,06R$ 0,06IRBRX385
IRBRL390R$ 0,16R$ 14,481
000039,000000
-0.010,02R$ 0,02IRBRX390
IRBRL395R$ 0,37R$ 13,981
000039,500000
-0.050,23R$ 0,23IRBRX395
IRBRL40R$ 14,70R$ 14,700.87
000040,000,4300,220
00,01R$ 0,01IRBRX40
IRBRL405R$ 0,07R$ 12,981
000040,500000
-0.030,10R$ 0,10IRBRX405
IRBRL410R$ 0,01R$ 12,481
000041,000000
-0.010,03R$ 0,03IRBRX410
IRBRL412R$ 13,62R$ 13,620.85
06,41012,8141,250000
-0.010,02R$ 0,02IRBRX412
IRBRL415R$ 8,24R$ 11,981
000041,500000
-0.010,02R$ 0,02IRBRX415
IRBRL420R$ 7,00R$ 11,491
06,04012,0742,000,0400,020
-0.010,01R$ 0,01IRBRX420
IRBRL425R$ 7,55R$ 10,991
000042,500,0100,010
-0.010,03R$ 0,03IRBRX425
IRBRL430R$ 7,07R$ 10,491
000043,000000
-0.010,01R$ 0,01IRBRX430
IRBRL435R$ 9,57R$ 9,991
000043,500000
-0.010,01R$ 0,01IRBRX435
IRBRL440R$ 9,32R$ 9,491
05,04010,0744,000000
-0.010,01R$ 0,01IRBRX440
IRBRL442R$ 9,55R$ 9,550.92
-9,9064,9109,8244,250000
-0.010,02R$ 0,02IRBRX442
IRBRL445R$ 6,99R$ 8,991
000044,500000
-0.020,05R$ 0,05IRBRX445
IRBRL447R$ 0,01R$ 8,741
000044,751,2600,630
-0.020,04R$ 0,04IRBRX447
IRBRL450R$ 4,14R$ 8,491
000045,000000
-0.010,01R$ 0,01IRBRX450
IRBRL452R$ 5,14R$ 8,241
04,4108,8245,250000
-0.010,01R$ 0,01IRBRX452
IRBRL455R$ 9,58R$ 9,580.79
04,2908,5745,5000,010,010
-0.010,01R$ 0,01IRBRX455
IRBRL457R$ 7,60R$ 7,741
03,807,60045,7500,010,010
-0.020,03R$ 0,03IRBRX457
IRBRL460R$ 9,15R$ 9,150.78
03,306,60046,001,0000,500
-0.010,02R$ 0,02IRBRX460
IRBRL462R$ 7,10R$ 7,241
108,2113,9107,8246,250000
-0.020,02R$ 0,02IRBRX462
IRBRL465R$ 6,18R$ 6,991
06,846,107,5746,5000,010,010
-0.020,02R$ 0,02IRBRX465
IRBRL467R$ 6,95R$ 6,950.92
04,662,007,3246,750,190,010,10-25,00
-0.020,03R$ 0,03IRBRX467
IRBRL470R$ 6,53R$ 6,530.97
-20,36600047,000,300,010,160
-0.020,02R$ 0,02IRBRX470
IRBRL472R$ 6,21R$ 6,241
-8,67600047,250,2000,100
-0.030,05R$ 0,05IRBRX472
IRBRL475R$ 6,70R$ 6,700.83
03,791,016,5747,500,030,010,020
-0.020,02R$ 0,02IRBRX475
IRBRL477R$ 7,25R$ 7,250.76
000047,750,0400,020
-0.020,02R$ 0,02IRBRX477
IRBRL480R$ 5,46R$ 5,491
-21,8885,534,996,0748,000,040,010,030
-0.030,03R$ 0,03IRBRX480
IRBRL482R$ 7,01R$ 7,010.74
01,452,89048,250,040,010,030
-0.040,05R$ 0,05IRBRX482
IRBRL485R$ 5,10R$ 5,100.93
-14,5732,7905,5748,500,050,010,030
-0.030,03R$ 0,03IRBRX485
IRBRL487R$ 5,00R$ 5,000.88
50,6024,824,305,3448,750,050,020,040
-0.020,02R$ 0,02IRBRX487
IRBRL490R$ 4,60R$ 4,600.93
20,1042,2904,5849,000,050,030,04-20,00
-0.040,04R$ 0,04IRBRX490
IRBRL495R$ 4,05R$ 4,050.95
-10,3982,034,05049,500,060,020,040
-0.060,08R$ 0,08IRBRX495
IRBRL499R$ 3,59R$ 3,590.92
-32,2641,312,61050,000,080,040,06100,00
-0.070,08R$ 0,08IRBRX499
IRBRL510R$ 2,55R$ 2,550.93
-37,9561,192,38051,000,120,060,0950,00
-0.110,12R$ 0,12IRBRX510
IRBRL520R$ 1,94R$ 1,940.73
-39,3751,731,521,9452,000,290,210,25108,333
-0.220,25R$ 0,25IRBRX520
IRBRL530R$ 0,98R$ 0,980.62
-58,651,000,961,0553,000,560,480,52120,833
-0.390,53R$ 0,53IRBRX530
IRBRL535R$ 0,71R$ 0,710.51
-54,1940,720,670,7753,500,780,520,65146,667
-0.490,74R$ 0,74IRBRX535
IRBRL540R$ 0,50R$ 0,500.4
-67,9490,510,470,5454,001,060,971,02121,277
-0.61,04R$ 1,04IRBRX540
IRBRL550R$ 0,22R$ 0,220.21
-77,0830,230,200,2655,001,971,671,82114,474
-0.831,63R$ 1,63IRBRX550
IRBRL560R$ 0,12R$ 0,120.12
-76,000,100,080,1256,002,812,402,610
-12,493R$ 1,42IRBRX560
IRBRL565R$ 0,13R$ 0,130.11
-61,7650,060,040,0856,503,262,873,070
-0.783,45R$ 3,45IRBRX565
IRBRL570R$ 0,05R$ 0,050.06
-81,4810,050,030,0657,000000
-0.4413,278R$ 2,08IRBRX570
IRBRL580R$ 0,13R$ 0,130.09
00,0200,0458,0003,931,9733,529
-0.954,54R$ 4,54IRBRX580
IRBRL590R$ 0,05R$ 0,050.04
00,0200,0359,000000
-15,4890IRBRX590
IRBRL600R$ 0,01R$ 0,010.01
-75,000,0300,0660,0005,102,550
-16,487R$ 5,10IRBRX600
IRBRL610R$ 0,05R$ 0,050.03
000061,000000
-17,4860IRBRX610
IRBRL620R$ 0,03R$ 0,030.02
000062,000000
-18,4840IRBRX620
IRBRL630R$ 0,02R$ 0,020.01
000063,000000
-0.969,561R$ 9,40IRBRX630
IRBRL640000
000064,000000
-110,4810IRBRX640
IRBRL650R$ 0,01R$ 0,010.01
00,1300,2565,000000
-111,480IRBRX650
IRBRL660000
00,1000,2066,000000
-112,4780IRBRX660
IRBRL695000
00,0500,0969,500000
-115,9730IRBRX695
IRBRL700R$ 0,01R$ 0,010.01
00,0100,0170,0017,3508,680
-116,472R$ 16,02IRBRX700
IRBRL160R$ 0,01R$ 0,010
00,0100,01160,000000
-1106,333R$ 104,90IRBRX160