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
IRBRF340R$ 15,07R$ 15,070.9
18,84900034,000,8200,410
-0.060,32R$ 0,32IRBRR340
IRBRF365R$ 17,46R$ 17,460.78
013,00026,0036,501,300,010,66-15,517
-0.090,49R$ 0,49IRBRR365
IRBRF370R$ 10,70R$ 11,321
000037,000000
-0.120,82R$ 0,82IRBRR370
IRBRF375R$ 9,88R$ 10,831
000037,500000
-0.130,90R$ 0,90IRBRR375
IRBRF3800R$ 10,341
000038,005,5902,80-1,515
-0.110,65R$ 0,65IRBRR380
IRBRF385R$ 9,01R$ 9,851
000038,500000
-0.140,85R$ 0,85IRBRR385
IRBRF390R$ 8,90R$ 9,361
000039,001,7200,86-4,938
-0.130,77R$ 0,77IRBRR390
IRBRF395R$ 8,45R$ 8,871
000039,500000
-0.150,90R$ 0,90IRBRR395
IRBRF40R$ 8,50R$ 8,500.95
000040,003,9902,00-6,061
-0.160,93R$ 0,93IRBRR40
IRBRF405R$ 9,09R$ 9,090.82
20,07900040,502,0001,00-35,669
-0.171,01R$ 1,01IRBRR405
IRBRF410R$ 8,95R$ 8,950.79
-14,10700041,0000,490,25-31,515
-0.181,13R$ 1,13IRBRR410
IRBRF415R$ 6,79R$ 6,901
000041,5000,010,01-11,538
-0.191,15R$ 1,15IRBRR415
IRBRF420R$ 7,50R$ 7,500.8
05,00010,0042,00000-5,00
-0.211,33R$ 1,33IRBRR420
IRBRF425R$ 6,41R$ 6,410.86
000042,503,690,802,25-24,59
-0.221,38R$ 1,38IRBRR425
IRBRF4300R$ 5,431
000043,002,800,761,780
-0.251,67R$ 1,67IRBRR430
IRBRF4350R$ 4,931
000043,5000,650,33-29,167
-0.261,70R$ 1,70IRBRR435
IRBRF4370R$ 4,691
000043,750000
-0.32,59R$ 2,59IRBRR437
IRBRF440R$ 6,00R$ 6,000.73
000044,000000
-0.281,88R$ 1,88IRBRR440
IRBRF4420R$ 4,201
000044,254,840,132,4949,372
-0.323,57R$ 3,57IRBRR442
IRBRF445R$ 5,60R$ 5,600.72
000044,50000-6,404
-0.291,90R$ 1,90IRBRR445
IRBRF447R$ 5,30R$ 5,300.71
000044,750000
-0.322,42R$ 2,42IRBRR447
IRBRF450R$ 5,82R$ 5,820.68
000045,0000,200,10-0,93
-0.322,13R$ 2,13IRBRR450
IRBRF4520R$ 3,211
000045,250000
-0.342,68R$ 2,68IRBRR452
IRBRF455R$ 5,51R$ 5,510.66
000045,504,6002,30-4,583
-0.332,29R$ 2,29IRBRR455
IRBRF457R$ 4,40R$ 4,400.68
000045,7501,670,840
-0.363,34R$ 3,34IRBRR457
IRBRF460R$ 5,48R$ 5,480.64
000046,000000
-0.362,52R$ 2,52IRBRR460
IRBRF462R$ 5,28R$ 5,280.63
000046,250000
000IRBRR462
IRBRF465R$ 5,04R$ 5,040.62
2,2313,0005,9946,500000
-0.383,16R$ 3,16IRBRR465
IRBRF4670R$ 1,741
000046,750000
000IRBRR467
IRBRF470R$ 4,80R$ 4,800.6
1,4800047,00000-1,356
-0.42,91R$ 2,91IRBRR470
IRBRF4720R$ 1,251
000047,250000
-0.414,01R$ 4,01IRBRR472
IRBRF475R$ 4,43R$ 4,430.58
0,68200047,50000-27,506
-0.423,11R$ 3,11IRBRR475
IRBRF4770R$ 0,761
000047,750000
000IRBRR477
IRBRF480R$ 4,28R$ 4,280.56
5,67900048,00000-4,286
-0.443,35R$ 3,35IRBRR480
IRBRF482R$ 4,05R$ 4,050.55
00,611,21048,25000-15,815
-0.453,46R$ 3,46IRBRR482
IRBRF485R$ 3,84R$ 3,840.54
-1,03100048,500000
-0.454,88R$ 4,88IRBRR485
IRBRF487R$ 3,77R$ 3,770.53
000048,750000
-0.464,92R$ 4,92IRBRR487
IRBRF490R$ 3,77R$ 3,770.52
-1,56700049,006,202,554,38-5,432
-0.483,83R$ 3,83IRBRR490
IRBRF495R$ 3,50R$ 3,500.5
38,88900049,5000,200,100
-0.54,20R$ 4,20IRBRR495
IRBRF497000
000049,7501,160,580
-0.523,98R$ 3,98IRBRR497
IRBRF50R$ 3,07R$ 3,070.48
38,9142,911,814,0050,0000,250,13-25,00
-0.534,26R$ 4,26IRBRR50
IRBRF505R$ 3,13R$ 3,130.46
000050,500000
-0.525,79R$ 5,79IRBRR505
IRBRF510R$ 2,77R$ 2,770.44
21,49100051,000000
-0.536,10R$ 6,10IRBRR510
IRBRF515R$ 2,69R$ 2,690.42
26,2911,5002,9951,500000
-0.546,54R$ 6,54IRBRR515
IRBRF520R$ 2,43R$ 2,430.4
-2,0162,0004,0052,00000-14,844
-0.625,45R$ 5,45IRBRR520
IRBRF525R$ 2,12R$ 2,120.37
11,57900052,50000-22,814
-0.655,65R$ 5,65IRBRR525
IRBRF530R$ 1,97R$ 1,970.36
-6,190,010,01053,0000,500,250
-0.587,69R$ 7,69IRBRR530
IRBRF535R$ 1,87R$ 1,870.34
-1,57900053,500000
-0.68,04R$ 8,04IRBRR535
IRBRF540R$ 1,80R$ 1,800.33
1,12400054,000000
-0.68,48R$ 8,48IRBRR540
IRBRF545R$ 1,61R$ 1,610.3
-5,2940,130,26054,5000,800,40-13,325
-0.727,22R$ 7,22IRBRR545
IRBRF550R$ 1,53R$ 1,530.29
-5,5560,050,10055,000000
-0.629,48R$ 9,48IRBRR550
IRBRF555R$ 1,41R$ 1,410.27
-4,7300055,500000
-0.639,82R$ 9,82IRBRR555
IRBRF560R$ 1,28R$ 1,280.26
23,0770,150,30056,000000
-17,3550IRBRR560
IRBRF565R$ 1,19R$ 1,190.24
-6,29900056,500000
-0.699,98R$ 9,98IRBRR565
IRBRF570R$ 1,11R$ 1,110.23
6,7311,2502,5057,000000
-18,3380IRBRR570
IRBRF575R$ 1,03R$ 1,030.22
35,52600057,500000
-0.929,01R$ 9,01IRBRR575
IRBRF580R$ 0,92R$ 0,920.2
27,7780,030,06058,0001,000,500
-0.6811,86R$ 11,86IRBRR580
IRBRF585R$ 0,68R$ 0,680.16
000058,500000
-0.7910,88R$ 10,88IRBRR585
IRBRF590R$ 0,75R$ 0,750.17
31,57900059,000000
-110,3040IRBRR590
IRBRF595R$ 0,76R$ 0,760.17
31,03400059,500000
-110,7960IRBRR595
IRBRF60R$ 0,60R$ 0,600.14
-13,0430,020,03060,000000
-111,2870IRBRR60
IRBRF610R$ 0,59R$ 0,590.14
-9,23100061,000000
-112,270IRBRR610
IRBRF620R$ 0,50R$ 0,500.12
-12,2810,130,25062,000000
-0.8214,22R$ 14,22IRBRR620