Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 13:47:45

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 53,42

    -1,40 arrow -2,554%

    • R$ 54,82

      Máxima

    • R$ 53,22

      Mínima

    • 342.200,00

      Volume

    • 16/12/25, 13:47:27

      Último Negócio

    • R$ 54,82

      Abertura

    • R$ 18,43

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 23,90%

      IV (1a)

    • 34,43%

      EWMA (1a)

    • 1,27

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
IRBRB40R$ 14,57R$ 14,570.95
000040,000,410,100,260
-0.030,11R$ 0,11IRBRN40
IRBRB405R$ 16,45R$ 16,450.82
000040,5000,050,030
-0.060,35R$ 0,35IRBRN405
IRBRB410R$ 15,19R$ 15,190.84
000041,000000
-0.010,01R$ 0,01IRBRN410
IRBRB415R$ 15,64R$ 15,640.81
000041,500000
-0.010,01R$ 0,01IRBRN415
IRBRB420R$ 12,59R$ 12,590.95
000042,0000,100,050
-0.040,17R$ 0,17IRBRN420
IRBRB425R$ 12,34R$ 12,340.91
000042,5000,060,030
-0.010,03R$ 0,03IRBRN425
IRBRB430R$ 11,83R$ 11,830.91
000043,0000,060,030
-0.010,02R$ 0,02IRBRN430
IRBRB435R$ 12,00R$ 12,000.85
000043,5000,070,040
-0.020,06R$ 0,06IRBRN435
IRBRB440R$ 9,93R$ 10,411
000044,000,450,090,270
-0.110,61R$ 0,61IRBRN440
IRBRB445R$ 9,39R$ 9,921
000044,5000,150,080
-0.140,90R$ 0,90IRBRN445
IRBRB450R$ 10,45R$ 10,450.85
000045,0000,150,080
-0.090,40R$ 0,40IRBRN450
IRBRB455R$ 8,50R$ 8,941
000045,5000,400,2017,647
-0.10,40R$ 0,40IRBRN455
IRBRB460R$ 9,01R$ 9,010.88
000046,000000
-0.010,02R$ 0,02IRBRN460
IRBRB465R$ 4,74R$ 7,961
000046,5000,260,130
-0.110,43R$ 0,43IRBRN465
IRBRB470R$ 7,65R$ 7,650.93
000047,0000,300,150
-0.120,47R$ 0,47IRBRN470
IRBRB475R$ 4,15R$ 6,991
000047,502,380,321,350
-0.140,53R$ 0,53IRBRN475
IRBRB480R$ 3,85R$ 6,501
000048,0000,500,250
-0.150,59R$ 0,59IRBRN480
IRBRB482R$ 5,90R$ 6,251
02,505,00048,2500,350,180
-0.211,25R$ 1,25IRBRN482
IRBRB485R$ 3,58R$ 6,011
000048,5000,400,200
-0.170,66R$ 0,66IRBRN485
IRBRB4870R$ 5,761
000048,7500,450,23-41,975
-0.20,94R$ 0,94IRBRN487
IRBRB490R$ 5,40R$ 5,521
000049,001,000,800,907,692
-0.210,98R$ 0,98IRBRN490
IRBRB495R$ 7,30R$ 7,300.72
000049,5001,080,5415,789
-0.231,10R$ 1,10IRBRN495
IRBRB50R$ 4,60R$ 4,600.95
03,7907,5850,001,281,101,1923,596
-0.241,10R$ 1,10IRBRN50
IRBRB510R$ 4,90R$ 4,900.72
000051,001,851,201,530
-0.31,74R$ 1,74IRBRN510
IRBRB520R$ 2,60R$ 2,600.97
000052,001,831,751,7923,404
-0.331,74R$ 1,74IRBRN520
IRBRB525R$ 4,10R$ 4,100.64
000052,5001,610,810
-0.361,83R$ 1,83IRBRN525
IRBRB530R$ 4,94R$ 4,940.6
03,863,823,8953,002,212,132,1736,646
-0.392,20R$ 2,20IRBRN530
IRBRB540R$ 3,24R$ 3,240.56
-24,4763,323,283,3554,002,642,562,6031,00
-0.442,62R$ 2,62IRBRN540
IRBRB545R$ 4,01R$ 4,010.54
000054,5002,001,000
-0.463,00R$ 3,00IRBRN545
IRBRB550R$ 2,79R$ 2,790.51
-25,602,832,792,8655,003,123,043,080
-0.52,42R$ 2,42IRBRN550
IRBRB560R$ 3,23R$ 3,230.48
02,382,352,4256,000000
-0.751,59R$ 1,59IRBRN560
IRBRB570R$ 2,70R$ 2,700.44
02,001,962,0357,000000
-12,301R$ 2,00IRBRN570
IRBRB580R$ 1,64R$ 1,640.36
-20,000,751,50058,000000
-0.654,86R$ 4,86IRBRN580
IRBRB590R$ 0,01R$ 0,010.02
000059,000000
-0.755,06R$ 5,06IRBRN590
IRBRB600R$ 1,10R$ 1,100.27
-32,0992,251,003,5060,000000
-0.647,70R$ 7,70IRBRN600
IRBRB605R$ 1,00R$ 1,000.25
-31,5070,501,00060,500000
-15,7220IRBRN605
IRBRB610R$ 0,06R$ 0,060.04
000061,000000
-16,2110IRBRN610
IRBRB615000
000061,500000
-16,700IRBRN615
IRBRB620R$ 0,09R$ 0,090.05
00,040,07062,000000
-17,1890IRBRN620
IRBRB630R$ 0,09R$ 0,090.05
00,030,05063,000000
-18,1660IRBRN630
IRBRB640R$ 0,04R$ 0,040.03
000064,000000
-19,1440IRBRN640
IRBRB645000
000064,500000
-19,6320IRBRN645
IRBRB650R$ 0,50R$ 0,500.13
000065,000000
-110,1210IRBRN650
IRBRB660R$ 0,05R$ 0,050.03
000066,000000
-111,0990IRBRN660
IRBRB670R$ 0,33R$ 0,330.1
000067,000000
-112,0760IRBRN670
IRBRB695000
000069,500000
-114,520IRBRN695
IRBRB700R$ 0,19R$ 0,190.06
-24,000,100,19070,0017,3208,660
-0.6918,23R$ 18,23IRBRN700
IRBRB715000
00,010,01071,500000
-116,4750IRBRN715
IRBRB166000
0000166,000000
-1108,855R$ 106,70IRBRN166
IRBRB167000
0000167,000107,5053,750
-1109,832R$ 107,80IRBRN167