Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 47,70

    -0,13 arrow -0,272%

    • R$ 48,63

      Máxima

    • R$ 47,61

      Mínima

    • 955.600,00

      Volume

    • 02/05/25, 18:29:46

      Último Negócio

    • R$ 48,54

      Abertura

    • R$ 45,85

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 55,00%

      Desvio Padrão (1a)

    • 62,10%

      IV (1a)

    • 53,97%

      EWMA (1a)

    • 1,43

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
IRBRG3850R$ 10,241
000038,500000
-0.151,14R$ 1,14IRBRS385
IRBRG3900R$ 9,751
000039,001,6900,850
-0.171,40R$ 1,40IRBRS390
IRBRG3950R$ 9,271
000039,500000
-0.161,10R$ 1,10IRBRS395
IRBRG40R$ 9,44R$ 9,440.87
02,504,99040,005,591,003,30-58,846
-0.161,07R$ 1,07IRBRS40
IRBRG4050R$ 8,291
000040,500000
-0.191,50R$ 1,50IRBRS405
IRBRG4100R$ 7,811
000041,000000
-0.21,43R$ 1,43IRBRS410
IRBRG4150R$ 7,321
000041,500000
000IRBRS415
IRBRG4200R$ 6,831
000042,002,9401,470
000IRBRS420
IRBRG4250R$ 6,351
000042,500000
000IRBRS425
IRBRG4300R$ 5,861
000043,000000
000IRBRS430
IRBRG4350R$ 5,371
000043,502,9401,470
-0.282,70R$ 2,70IRBRS435
IRBRG4400R$ 4,891
000044,000000
000IRBRS440
IRBRG4450R$ 4,401
000044,500000
-0.312,85R$ 2,85IRBRS445
IRBRG4470R$ 4,161
000044,750000
000IRBRS447
IRBRG4500R$ 3,911
000045,000000
-0.333,50R$ 3,50IRBRS450
IRBRG4520R$ 3,671
01,002,00045,250000
000IRBRS452
IRBRG4550R$ 3,431
000045,503,970,302,140
-0.343,54R$ 3,54IRBRS455
IRBRG4570R$ 3,181
000045,750000
000IRBRS457
IRBRG4600R$ 2,941
000046,000000
-0.363,70R$ 3,70IRBRS460
IRBRG4620R$ 2,701
000046,250000
000IRBRS462
IRBRG4650R$ 2,451
000046,500000
-0.374,25R$ 4,25IRBRS465
IRBRG4670R$ 2,211
000046,750000
000IRBRS467
IRBRG470R$ 4,35R$ 4,350.63
000047,000000
000IRBRS470
IRBRG4720R$ 1,721
000047,250000
000IRBRS472
IRBRG4750R$ 1,481
000047,500000
-0.44,90R$ 4,90IRBRS475
IRBRG4800R$ 0,991
000048,000000
000IRBRS480
IRBRG4850R$ 0,511
000048,500000
-0.435,50R$ 5,50IRBRS485
IRBRG4900R$ 0,021
000049,000000
-0.463,87R$ 3,87IRBRS490
IRBRG495000
000049,500000
-10,4650IRBRS495
IRBRG497R$ 4,15R$ 4,150.52
000049,750000
-10,7080IRBRS497
IRBRG500R$ 4,08R$ 4,080.51
-59,8031,002,01050,0003,201,607,93
-0.494,90R$ 4,90IRBRS500
IRBRG505R$ 6,71R$ 6,710.55
000050,500000
-11,4380IRBRS505
IRBRG510000
000051,000000
-11,9250IRBRS510
IRBRG520R$ 3,81R$ 3,810.46
000052,000000
-12,8980IRBRS520
IRBRG530R$ 2,95R$ 2,950.41
7,27300053,000000
-13,8710IRBRS530
IRBRG540R$ 3,20R$ 3,200.41
00,751,50054,000000
-14,8440IRBRS540
IRBRG550R$ 3,00R$ 3,000.39
00,010,02055,000000
-15,8170IRBRS550
IRBRG560000
000056,000000
-16,790IRBRS560
IRBRG570R$ 1,51R$ 1,510.27
000057,000000
-17,7630IRBRS570
IRBRG580R$ 1,24R$ 1,240.24
000058,000000
-18,7360IRBRS580
IRBRG590R$ 1,11R$ 1,110.22
000059,000000
-19,7090IRBRS590
IRBRG600R$ 0,99R$ 0,990.2
000060,0003,001,500
-110,682R$ 8,47IRBRS600
IRBRG605R$ 0,93R$ 0,930.19
000060,500000
-111,1680IRBRS605
IRBRG610R$ 0,82R$ 0,820.17
000061,000000
-111,6550IRBRS610
IRBRG620R$ 0,92R$ 0,920.18
35,29400062,000000
-112,6280IRBRS620
IRBRG700R$ 0,34R$ 0,340.08
-10,5260,520,290,7570,000000
-0.822,06R$ 22,06IRBRS700
IRBRG800R$ 0,25R$ 0,250.05
-28,5710,1700,3480,000000
-0.8731,188R$ 25,60IRBRS800
IRBRG900R$ 0,20R$ 0,200.04
01,000,012,0090,000000
-0.7942,306R$ 36,50IRBRS900
IRBRG100R$ 0,13R$ 0,130.02
00,510,011,00100,000000
-149,6030IRBRS100
IRBRG151000
0000151,000000
-0.9799,466R$ 98,98IRBRS151