Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 47,62

    -0,06 arrow -0,126%

    • R$ 47,95

      Máxima

    • R$ 47,01

      Mínima

    • 421.100,00

      Volume

    • 17/06/25, 17:59:46

      Último Negócio

    • R$ 47,67

      Abertura

    • R$ 19,92

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 41,97%

      IV (1a)

    • 49,39%

      EWMA (1a)

    • 1,28

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
IRBRG345R$ 13,46R$ 13,491
06,0112,01034,500,1500,080
-0.030,09R$ 0,09IRBRS345
IRBRG3650R$ 11,511
05,0110,01036,500,2300,120
-0.030,10R$ 0,10IRBRS365
IRBRG385R$ 10,47R$ 10,470.86
000038,500,330,100,220
-0.060,22R$ 0,22IRBRS385
IRBRG3900R$ 9,041
03,517,01039,000004,348
-0.070,24R$ 0,24IRBRS390
IRBRG395R$ 8,50R$ 8,551
-11,91700039,500,6500,33-20,00
-0.080,28R$ 0,28IRBRS395
IRBRG40R$ 9,20R$ 9,200.82
03,767,51040,000,400,120,26-7,692
-0.10,36R$ 0,36IRBRS40
IRBRG4050R$ 7,561
000040,500,8100,410
-0.10,36R$ 0,36IRBRS405
IRBRG4100R$ 7,061
000041,000000
-0.090,28R$ 0,28IRBRS410
IRBRG415R$ 7,00R$ 7,000.87
000041,5000,150,080
-0.110,36R$ 0,36IRBRS415
IRBRG420R$ 7,30R$ 7,300.79
000042,000,700,180,44-15,385
-0.150,55R$ 0,55IRBRS420
IRBRG425R$ 6,25R$ 6,250.83
000042,500,910,150,53-14,667
-0.170,64R$ 0,64IRBRS425
IRBRG430R$ 5,40R$ 5,400.88
-6,73600043,001,0000,5021,429
-0.180,68R$ 0,68IRBRS430
IRBRG4350R$ 4,591
000043,502,3001,15-12,222
-0.210,79R$ 0,79IRBRS435
IRBRG440R$ 6,30R$ 6,300.7
000044,002,200,401,30-3,226
-0.230,90R$ 0,90IRBRS440
IRBRG445R$ 5,14R$ 5,140.71
000044,502,500,021,26-18,018
-0.240,91R$ 0,91IRBRS445
IRBRG447R$ 5,08R$ 5,080.7
000044,7500,500,250
-0.281,29R$ 1,29IRBRS447
IRBRG450R$ 3,95R$ 3,950.75
-8,35300045,001,280,400,843,279
-0.291,26R$ 1,26IRBRS450
IRBRG452R$ 4,10R$ 4,100.7
000045,250000
-0.31,40R$ 1,40IRBRS452
IRBRG455R$ 4,20R$ 4,200.68
000045,501,750,501,133,704
-0.311,40R$ 1,40IRBRS455
IRBRG4570R$ 2,361
000045,750000
000IRBRS457
IRBRG460R$ 4,00R$ 4,000.65
000046,003,101,172,136,667
-0.341,60R$ 1,60IRBRS460
IRBRG462R$ 3,13R$ 3,130.66
-6,2871,382,75046,250000
-0.361,68R$ 1,68IRBRS462
IRBRG465R$ 4,40R$ 4,400.61
000046,5000,100,05-4,52
-0.371,69R$ 1,69IRBRS465
IRBRG4670R$ 1,371
000046,753,5801,79-6,897
-0.391,89R$ 1,89IRBRS467
IRBRG470R$ 2,81R$ 2,810.6
-7,56600047,0000017,143
-0.42,05R$ 2,05IRBRS470
IRBRG472R$ 3,89R$ 3,890.58
000047,2500,090,05-12,876
-0.422,03R$ 2,03IRBRS472
IRBRG475R$ 2,54R$ 2,540.57
-5,57600047,500004,739
-0.432,21R$ 2,21IRBRS475
IRBRG480R$ 2,32R$ 2,320.53
-4,5270,250,50048,003,0001,502,586
-0.472,38R$ 2,38IRBRS480
IRBRG482R$ 2,51R$ 2,510.52
000048,250000
-0.492,19R$ 2,19IRBRS482
IRBRG485R$ 2,01R$ 2,010.5
-9,052,4004,8048,5000,930,470
-0.52,60R$ 2,60IRBRS485
IRBRG487R$ 1,88R$ 1,880.48
-23,26500048,750004,80
-0.522,62R$ 2,62IRBRS487
IRBRG490R$ 1,80R$ 1,800.46
-14,69200049,0000018,00
-0.532,95R$ 2,95IRBRS490
IRBRG495R$ 1,57R$ 1,570.42
-16,93100049,506,0003,00-0,929
-0.563,20R$ 3,20IRBRS495
IRBRG497R$ 1,47R$ 1,470.41
-16,9490,010,01049,7500,780,390
-0.62,94R$ 2,94IRBRS497
IRBRG500R$ 1,38R$ 1,380.39
-14,8151,431,001,8550,003,952,103,032,647
-0.593,49R$ 3,49IRBRS500
IRBRG505R$ 1,43R$ 1,430.37
-13,85500050,500000
-0.613,95R$ 3,95IRBRS505
IRBRG510R$ 1,09R$ 1,090.33
-11,3821,330,302,3551,000000
-0.664,11R$ 4,11IRBRS510
IRBRG515R$ 1,02R$ 1,020.3
-18,400,7501,5051,500000
-13,325R$ 2,85IRBRS515
IRBRG520R$ 0,85R$ 0,850.27
-19,0480,7301,4552,0000013,793
-0.74,95R$ 4,95IRBRS520
IRBRG530R$ 0,51R$ 0,510.19
-35,4430,830,411,2553,0004,832,422,513
-0.755,71R$ 5,71IRBRS530
IRBRG540R$ 0,50R$ 0,500.18
-10,7140,150,30054,0000014,092
-0.766,72R$ 6,72IRBRS540
IRBRG550R$ 0,40R$ 0,400.14
-20,000,050,10055,0002,501,250
-0.738,19R$ 5,31IRBRS550
IRBRG560R$ 0,27R$ 0,270.11
-40,000,340,160,5156,000000
-0.977,824R$ 7,66IRBRS560
IRBRG570R$ 0,21R$ 0,210.09
-8,6960,2500,5057,000000
-18,766R$ 6,50IRBRS570
IRBRG575R$ 0,18R$ 0,180.07
-33,3330,080,15057,500000
-19,26R$ 7,30IRBRS575
IRBRG580R$ 0,56R$ 0,560.15
00,050,10058,000000
-19,755R$ 8,51IRBRS580
IRBRG585R$ 0,66R$ 0,660.16
000058,500000
-110,25R$ 8,00IRBRS585
IRBRG590R$ 0,51R$ 0,510.13
000059,000000
-110,7440IRBRS590
IRBRG600R$ 0,13R$ 0,130.05
000060,0008,004,000
-111,734R$ 11,50IRBRS600
IRBRG605R$ 0,13R$ 0,130.05
00,2400,4760,500000
-112,2280IRBRS605
IRBRG610R$ 0,26R$ 0,260.08
00,0800,1561,000000
-112,7230IRBRS610
IRBRG620R$ 0,08R$ 0,080.03
-27,27300062,000000
-113,7120IRBRS620
IRBRG700R$ 0,03R$ 0,030.01
00,040,030,0470,000000
-0.9921,653R$ 19,60IRBRS700
IRBRG800R$ 0,05R$ 0,050.01
000080,000000
-0.9931,539R$ 25,60IRBRS800
IRBRG900R$ 0,02R$ 0,020.01
01,000,012,0090,000000
-141,41R$ 36,50IRBRS900
IRBRG100R$ 0,01R$ 0,010
00,510,011,00100,000000
-0.9351,86R$ 51,86IRBRS100
IRBRG151000
0000151,000000
-1101,753R$ 101,00IRBRS151