Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 49,19

    -0,02 arrow -0,041%

    • R$ 49,62

      Máxima

    • R$ 49,10

      Mínima

    • 601.300,00

      Volume

    • 31/10/25, 18:39:00

      Último Negócio

    • R$ 49,14

      Abertura

    • R$ 29,67

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 30,47%

      IV (1a)

    • 32,13%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
IRBRA380R$ 11,95R$ 12,181
000038,000,590,010,300
-0.010,01R$ 0,01IRBRM380
IRBRA385R$ 4,81R$ 11,691
000038,500000
-0.020,05R$ 0,05IRBRM385
IRBRA390R$ 11,91R$ 11,910.89
000039,000000
-0.010,01R$ 0,01IRBRM390
IRBRA395R$ 10,65R$ 10,721
000039,500000
-0.090,43R$ 0,43IRBRM395
IRBRA400R$ 11,70R$ 11,700.83
000040,000,6000,300
-0.080,35R$ 0,35IRBRM400
IRBRA405R$ 9,42R$ 9,741
000040,500000
-0.010,02R$ 0,02IRBRM405
IRBRA410R$ 11,00R$ 11,000.81
000041,000000
-0.010,01R$ 0,01IRBRM410
IRBRA415R$ 9,45R$ 9,450.87
000041,500,8000,400
-0.140,81R$ 0,81IRBRM415
IRBRA420R$ 7,75R$ 8,281
000042,00000-35,714
-0.110,45R$ 0,45IRBRM420
IRBRA425R$ 7,50R$ 7,791
000042,50000-47,368
-0.120,50R$ 0,50IRBRM425
IRBRA430R$ 9,10R$ 9,100.78
000043,000000
-0.010,01R$ 0,01IRBRM430
IRBRA435R$ 6,62R$ 6,821
000043,500000
-0.010,01R$ 0,01IRBRM435
IRBRA440R$ 7,95R$ 7,950.77
000044,001,3500,680
-0.180,85R$ 0,85IRBRM440
IRBRA445R$ 7,85R$ 7,850.74
000044,50000-22,772
-0.180,78R$ 0,78IRBRM445
IRBRA450R$ 7,00R$ 7,000.75
000045,00000-1,887
-0.211,04R$ 1,04IRBRM450
IRBRA4520R$ 5,121
000045,250000
000IRBRM452
IRBRA455R$ 6,68R$ 6,680.73
000045,500000
-0.221,00R$ 1,00IRBRM455
IRBRA4570R$ 4,631
000045,750000
000IRBRM457
IRBRA460R$ 6,14R$ 6,140.72
000046,001,5200,760
-0.271,55R$ 1,55IRBRM460
IRBRA4620R$ 4,141
000046,250000
000IRBRM462
IRBRA4650R$ 3,901
000046,500000
-0.271,35R$ 1,35IRBRM465
IRBRA4670R$ 3,651
000046,750000
000IRBRM467
IRBRA470R$ 5,05R$ 5,050.7
000047,002,8201,410
-0.291,52R$ 1,52IRBRM470
IRBRA4720R$ 3,171
000047,250000
000IRBRM472
IRBRA475R$ 4,31R$ 4,310.7
000047,500000
-0.040,03R$ 0,03IRBRM475
IRBRA4770R$ 2,681
000047,750000
000IRBRM477
IRBRA480R$ 4,47R$ 4,470.65
000048,000000
-0.362,70R$ 2,70IRBRM480
IRBRA4820R$ 2,191
000048,250000
000IRBRM482
IRBRA485R$ 2,43R$ 2,430.75
000048,500000
-0.110,09R$ 0,09IRBRM485
IRBRA4870R$ 1,711
000048,750000
000IRBRM487
IRBRA490R$ 3,74R$ 3,740.61
9,67700049,000000
-0.42,70R$ 2,70IRBRM490
IRBRA4920R$ 1,221
000049,250000
000IRBRM492
IRBRA495R$ 2,95R$ 2,950.59
000049,500000
-0.230,19R$ 0,19IRBRM495
IRBRA4970R$ 0,731
000049,750000
000IRBRM497
IRBRA500R$ 3,46R$ 3,460.56
000050,000000
-0.390,55R$ 0,55IRBRM500
IRBRA510000
000051,000000
-10,4860IRBRM510
IRBRA520R$ 0,30R$ 0,300.25
000052,000000
-0.741,786R$ 0,20IRBRM520
IRBRA530000
000053,000000
-12,4340IRBRM530
IRBRA540000
000054,000000
-13,4080IRBRM540
IRBRA550R$ 0,10R$ 0,100.08
00,010,01055,000000
-14,382R$ 2,78IRBRM550
IRBRA560R$ 0,01R$ 0,010.01
000056,000000
-0.512,00R$ 12,00IRBRM560
IRBRA570000
000057,000000
-16,330IRBRM570
IRBRA580000
000058,000000
-17,3040IRBRM580
IRBRA590000
000059,000000
-18,2780IRBRM590
IRBRA600R$ 0,45R$ 0,450.13
36,36400060,000000
-19,2520IRBRM600
IRBRA610000
000061,000000
-110,2260IRBRM610
IRBRA620000
000062,000000
-111,200IRBRM620
IRBRA630000
000063,000000
-112,1740IRBRM630
IRBRA640000
000064,000000
-113,1480IRBRM640
IRBRA650000
00,010,01065,000000
-114,1220IRBRM650