Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 58,90

    -0,49 arrow -0,825%

    • R$ 60,15

      Máxima

    • R$ 58,59

      Mínima

    • 550.600,00

      Volume

    • 03/02/26, 18:07:00

      Último Negócio

    • R$ 59,53

      Abertura

    • R$ 32,65

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 37,55%

      IV (1a)

    • 31,60%

      EWMA (1a)

    • 1,00

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
IRBRE49R$ 6,00R$ 11,641
000049,001,000,600,802,857
-0.110,72R$ 0,72IRBRQ49
IRBRE510R$ 8,65R$ 9,711
000051,0000,500,250
000IRBRQ510
IRBRE520R$ 8,741
000052,00000-13,793
-0.181,25R$ 1,25IRBRQ52
IRBRE530R$ 9,08R$ 9,080.8
000053,000000
000IRBRQ530
IRBRE540R$ 8,79R$ 8,790.76
000054,000000
-0.231,65R$ 1,65IRBRQ540
IRBRE550R$ 3,52R$ 5,851
00,501,00055,0000,500,25-27,817
-0.262,05R$ 2,05IRBRQ550
IRBRE560R$ 3,54R$ 4,891
000056,000000
000IRBRQ560
IRBRE570R$ 3,94R$ 3,940.98
000057,000000
000IRBRQ570
IRBRE5800R$ 2,961
000058,000000
-0.376,76R$ 6,76IRBRQ580
IRBRE590R$ 4,50R$ 4,500.62
000059,000000
-0.394,00R$ 4,00IRBRQ590
IRBRE60R$ 2,99R$ 2,990.59
000060,000000
-0.49,09R$ 9,09IRBRQ60
IRBRE615R$ 2,86R$ 2,860.5
000061,500000
-10,4190IRBRQ615
IRBRE625000
000062,500000
-11,3830IRBRQ625
IRBRE635R$ 3,30R$ 3,300.45
-19,51200063,500000
-12,3480IRBRQ635
IRBRE640R$ 3,80R$ 3,800.45
000064,000000
-12,830IRBRQ640
IRBRE645R$ 3,45R$ 3,450.43
00,080,15064,500000
-13,3120IRBRQ645
IRBRE650000
000065,000000
-0.66,53R$ 6,53IRBRQ650
IRBRE655000
000065,500000
-14,2770IRBRQ655
IRBRE660000
000066,000000
-14,7590IRBRQ660
IRBRE665000
000066,500000
-15,2420IRBRQ665
IRBRE670000
000067,000000
-15,7240IRBRQ670
IRBRE675R$ 0,97R$ 0,970.23
000067,500000
-16,2060IRBRQ675
IRBRE680R$ 0,91R$ 0,910.22
00,250,50068,000000
-16,6880IRBRQ680
IRBRE685R$ 0,85R$ 0,850.21
000068,500000
-17,1710IRBRQ685
IRBRE690R$ 0,80R$ 0,800.2
000069,000000
-17,6530IRBRQ690
IRBRE69R$ 0,77R$ 0,770.19
000069,500000
-18,1350IRBRQ69
IRBRE70R$ 1,23R$ 1,230.23
000070,000000
-18,6170IRBRQ70
IRBRE705R$ 0,67R$ 0,670.17
000070,500000
-19,100IRBRQ705
IRBRE710R$ 0,63R$ 0,630.16
000071,000000
-19,5820IRBRQ710
IRBRE715000
000071,500000
-110,0640IRBRQ715
IRBRE720000
000072,000000
-110,5460IRBRQ720
IRBRE725000
000072,500000
-111,0290IRBRQ725
IRBRE730000
000073,000000
-111,5110IRBRQ730
IRBRE735000
000073,500000
-111,9930IRBRQ735
IRBRE740R$ 0,41R$ 0,410.11
000074,000000
-112,4750IRBRQ740
IRBRE745000
000074,500000
-112,9580IRBRQ745
IRBRE750000
000075,000000
-0.7116,20R$ 16,20IRBRQ750
IRBRE755R$ 1,09R$ 1,090.18
000075,500000
-113,9220IRBRQ755
IRBRE760R$ 0,85R$ 0,850.15
000076,000000
-114,4050IRBRQ760
IRBRE765R$ 1,02R$ 1,020.17
000076,500000
-114,8870IRBRQ765
IRBRE770R$ 0,28R$ 0,280.07
000077,000000
-115,3690IRBRQ770
IRBRE775R$ 0,26R$ 0,260.07
000077,500000
-0.719,00R$ 19,00IRBRQ775
IRBRE780R$ 0,24R$ 0,240.06
000078,000000
-116,3340IRBRQ780
IRBRE785R$ 0,23R$ 0,230.06
000078,500000
-116,8160IRBRQ785
IRBRE790R$ 0,21R$ 0,210.06
000079,000000
-117,2980IRBRQ790
IRBRE795R$ 0,20R$ 0,200.05
000079,500000
-117,780IRBRQ795
IRBRE800R$ 0,19R$ 0,190.05
000080,000000
-118,2630IRBRQ800
IRBRE805R$ 0,17R$ 0,170.05
000080,500000
-118,7450IRBRQ805
IRBRE810R$ 0,16R$ 0,160.04
000081,000000
-119,2270IRBRQ810
IRBRE815R$ 0,15R$ 0,150.04
000081,500000
-119,7090IRBRQ815
IRBRE820R$ 0,15R$ 0,150.04
000082,000000
-120,1920IRBRQ820
IRBRE825R$ 0,14R$ 0,140.04
000082,500000
-120,6740IRBRQ825
IRBRE830R$ 0,13R$ 0,130.04
000083,000000
-121,1560IRBRQ830
IRBRE835R$ 0,12R$ 0,120.03
000083,500000
-121,6390IRBRQ835
IRBRE840R$ 0,12R$ 0,120.03
000084,000000
-122,1210IRBRQ840
IRBRE845R$ 0,11R$ 0,110.03
000084,500000
-122,6030IRBRQ845
IRBRE850R$ 0,11R$ 0,110.03
000085,000000
-123,0850IRBRQ850
IRBRE855R$ 0,10R$ 0,100.03
000085,500000
-123,5680IRBRQ855
IRBRE85R$ 0,10R$ 0,100.03
000086,000000
-124,050IRBRQ85
IRBRE865R$ 0,25R$ 0,250.05
177,77800086,500000
-124,5320IRBRQ865
IRBRE870R$ 0,09R$ 0,090.02
000087,000000
-125,0140IRBRQ870
IRBRE875R$ 0,09R$ 0,090.02
000087,500000
-125,4970IRBRQ875
IRBRE880R$ 0,09R$ 0,090.02
000088,000000
-125,9790IRBRQ880
IRBRE885000
000088,500000
-126,4610IRBRQ885
IRBRE890000
000089,000000
-126,9430IRBRQ890
IRBRE895000
000089,500000
-127,4260IRBRQ895
IRBRE900000
000090,000000
-127,9080IRBRQ900
IRBRE905000
000090,500000
-128,390IRBRQ905
IRBRE910000
000091,000000
-128,8730IRBRQ910
IRBRE915000
000091,500000
-129,3550IRBRQ915
IRBRE920R$ 0,01R$ 0,010
000092,000000
-0.3355,00R$ 55,00IRBRQ920
IRBRE925000
000092,500000
-130,3190IRBRQ925
IRBRE930R$ 0,07R$ 0,070.02
00,010,02093,000000
-130,8020IRBRQ930
IRBRE935000
000093,500000
-131,2840IRBRQ935
IRBRE940000
000094,000000
-131,7660IRBRQ940
IRBRE945000
000094,500000
-132,2480IRBRQ945
IRBRE950000
000095,000000
-132,7310IRBRQ950
IRBRE955000
000095,500000
-133,2130IRBRQ955
IRBRE960000
000096,000000
-133,6950IRBRQ960
IRBRE965000
000096,500000
-134,1770IRBRQ965
IRBRE970000
000097,000000
-134,660IRBRQ970
IRBRE975000
000097,500000
-135,1420IRBRQ975
IRBRE980000
000098,000000
-135,6240IRBRQ980
IRBRE985000
000098,500000
-136,1070IRBRQ985
IRBRE990000
000099,000000
-136,5890IRBRQ990
IRBRE995000
000099,500000
-137,0710IRBRQ995
IRBRE100R$ 0,20R$ 0,200.04
00,010,010100,000000
-137,5530IRBRQ100