IRBR3 - IRBBRASIL REON: Opções e cotação

INÍCIO /IRBR3

IRBR3 IRBBRASIL REON

-0,06 -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

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Ask	Strike	Bid	Mid	Delta	Teórico	Último	Código
IRBRE49	0	R$ 4,08	1	0	0	0	49,00	1,18	0,59	-0.33	4,68	R$ 4,68	IRBRQ49
IRBRE550	R$ 8,49	R$ 8,49	0.57	0,25	0,50	0	55,00	0	0	-0.46	7,50	R$ 7,50	IRBRQ550
IRBRE560	R$ 7,00	R$ 7,00	0.54	0	0	0	56,00	0	0	-1	2,14	0	IRBRQ560
IRBRE570	R$ 6,77	R$ 6,77	0.53	0	0	0	57,00	0	0	-1	3,029	0	IRBRQ570
IRBRE580	0	0	0	0	0	0	58,00	0	0	-0.48	11,00	R$ 11,00	IRBRQ580
IRBRE590	0	0	0	0	0	0	59,00	0	0	-1	4,806	0	IRBRQ590
IRBRE60	R$ 8,00	R$ 8,00	0.52	6,02	0,03	12,00	60,00	0	0	-0.6	9,09	R$ 9,09	IRBRQ60
IRBRE615	0	0	0	4,05	0	8,09	61,50	0	0	-1	7,027	0	IRBRQ615
IRBRE625	0	0	0	0	0	0	62,50	0	0	-1	7,916	0	IRBRQ625
IRBRE635	0	0	0	0	0	0	63,50	0	0	-1	8,805	0	IRBRQ635
IRBRE640	0	0	0	0	0	0	64,00	0	0	-1	9,249	0	IRBRQ640
IRBRE645	0	0	0	0	0	0	64,50	0	0	-1	9,693	0	IRBRQ645
IRBRE650	0	0	0	0	0	0	65,00	0	0	-0.8	11,11	R$ 11,11	IRBRQ650
IRBRE655	0	0	0	0	0	0	65,50	0	0	-1	10,582	0	IRBRQ655
IRBRE660	0	0	0	0	0	0	66,00	0	0	-1	11,026	0	IRBRQ660
IRBRE665	0	0	0	0	0	0	66,50	0	0	-1	11,47	0	IRBRQ665
IRBRE670	0	0	0	0	0	0	67,00	0	0	-1	11,915	0	IRBRQ670
IRBRE675	0	0	0	0	0	0	67,50	0	0	-1	12,359	0	IRBRQ675
IRBRE680	R$ 6,42	R$ 6,42	0.44	0,33	0,66	0	68,00	0	0	-1	12,803	0	IRBRQ680
IRBRE685	0	0	0	0	0	0	68,50	0	0	-1	13,248	0	IRBRQ685
IRBRE690	0	0	0	0	0	0	69,00	0	0	-1	13,692	0	IRBRQ690
IRBRE69	0	0	0	0	0	0	69,50	0	0	-1	14,136	0	IRBRQ69
IRBRE70	R$ 3,76	R$ 3,76	0.34	0	0	0	70,00	0	0	-1	14,58	0	IRBRQ70
IRBRE705	0	0	0	0	0	0	70,50	0	0	-1	15,025	0	IRBRQ705
IRBRE710	0	0	0	0	0	0	71,00	0	0	-1	15,469	0	IRBRQ710
IRBRE715	0	0	0	0	0	0	71,50	0	0	-1	15,913	0	IRBRQ715
IRBRE720	0	0	0	0	0	0	72,00	0	0	-1	16,358	0	IRBRQ720
IRBRE725	0	0	0	0	0	0	72,50	0	0	-1	16,802	0	IRBRQ725
IRBRE730	0	0	0	0	0	0	73,00	0	0	-1	17,246	0	IRBRQ730
IRBRE735	0	0	0	0	0	0	73,50	0	0	-1	17,69	0	IRBRQ735
IRBRE740	0	0	0	0	0	0	74,00	0	0	-1	18,135	0	IRBRQ740
IRBRE745	0	0	0	0	0	0	74,50	0	0	-1	18,579	0	IRBRQ745
IRBRE750	0	0	0	0	0	0	75,00	0	0	-1	19,023	0	IRBRQ750
IRBRE755	0	0	0	0	0	0	75,50	0	0	-1	19,468	0	IRBRQ755
IRBRE760	0	0	0	0	0	0	76,00	0	0	-1	19,912	0	IRBRQ760
IRBRE765	0	0	0	0	0	0	76,50	0	0	-1	20,356	0	IRBRQ765
IRBRE770	0	0	0	0	0	0	77,00	0	0	-1	20,80	0	IRBRQ770
IRBRE775	0	0	0	0	0	0	77,50	0	0	-1	21,245	0	IRBRQ775
IRBRE780	0	0	0	0	0	0	78,00	0	0	-1	21,689	0	IRBRQ780
IRBRE785	0	0	0	0	0	0	78,50	0	0	-1	22,133	0	IRBRQ785
IRBRE790	0	0	0	0	0	0	79,00	0	0	-1	22,578	0	IRBRQ790
IRBRE795	0	0	0	0	0	0	79,50	0	0	-1	23,022	0	IRBRQ795
IRBRE800	R$ 2,14	R$ 2,14	0.23	0	0	0	80,00	0	0	-1	23,466	0	IRBRQ800
IRBRE805	0	0	0	0	0	0	80,50	0	0	-1	23,91	0	IRBRQ805
IRBRE810	0	0	0	0	0	0	81,00	0	0	-1	24,355	0	IRBRQ810
IRBRE815	0	0	0	0	0	0	81,50	0	0	-1	24,799	0	IRBRQ815
IRBRE820	0	0	0	0	0	0	82,00	0	0	-1	25,243	0	IRBRQ820
IRBRE825	0	0	0	0	0	0	82,50	0	0	-1	25,688	0	IRBRQ825
IRBRE830	0	0	0	0	0	0	83,00	0	0	-1	26,132	0	IRBRQ830
IRBRE835	0	0	0	0	0	0	83,50	0	0	-1	26,576	0	IRBRQ835
IRBRE840	0	0	0	0	0	0	84,00	0	0	-1	27,02	0	IRBRQ840
IRBRE845	0	0	0	0	0	0	84,50	0	0	-1	27,465	0	IRBRQ845
IRBRE850	0	0	0	0	0	0	85,00	0	0	-1	27,909	0	IRBRQ850
IRBRE855	0	0	0	0	0	0	85,50	0	0	-1	28,353	0	IRBRQ855
IRBRE85	0	0	0	0	0	0	86,00	0	0	-1	28,798	0	IRBRQ85
IRBRE865	0	0	0	0	0	0	86,50	0	0	-1	29,242	0	IRBRQ865
IRBRE870	0	0	0	0	0	0	87,00	0	0	-1	29,686	0	IRBRQ870
IRBRE875	0	0	0	0	0	0	87,50	0	0	-1	30,13	0	IRBRQ875
IRBRE880	0	0	0	0	0	0	88,00	0	0	-1	30,575	0	IRBRQ880
IRBRE885	0	0	0	0	0	0	88,50	0	0	-1	31,019	0	IRBRQ885
IRBRE890	0	0	0	0	0	0	89,00	0	0	-1	31,463	0	IRBRQ890
IRBRE895	0	0	0	0	0	0	89,50	0	0	-1	31,908	0	IRBRQ895
IRBRE900	0	0	0	0	0	0	90,00	0	0	-1	32,352	0	IRBRQ900
IRBRE905	0	0	0	0	0	0	90,50	0	0	-1	32,796	0	IRBRQ905
IRBRE910	0	0	0	0	0	0	91,00	0	0	-1	33,24	0	IRBRQ910
IRBRE915	0	0	0	0	0	0	91,50	0	0	-1	33,685	0	IRBRQ915
IRBRE920	R$ 0,01	R$ 0,01	0	0	0	0	92,00	0	0	-0.34	55,00	R$ 55,00	IRBRQ920
IRBRE925	0	0	0	0	0	0	92,50	0	0	-1	34,573	0	IRBRQ925
IRBRE930	0	0	0	0	0	0	93,00	0	0	-1	35,018	0	IRBRQ930
IRBRE935	0	0	0	0	0	0	93,50	0	0	-1	35,462	0	IRBRQ935
IRBRE940	0	0	0	0	0	0	94,00	0	0	-1	35,906	0	IRBRQ940
IRBRE945	0	0	0	0	0	0	94,50	0	0	-1	36,35	0	IRBRQ945
IRBRE950	0	0	0	0	0	0	95,00	0	0	-1	36,795	0	IRBRQ950
IRBRE955	0	0	0	0	0	0	95,50	0	0	-1	37,239	0	IRBRQ955
IRBRE960	0	0	0	0	0	0	96,00	0	0	-1	37,683	0	IRBRQ960
IRBRE965	0	0	0	0	0	0	96,50	0	0	-1	38,128	0	IRBRQ965
IRBRE970	0	0	0	0	0	0	97,00	0	0	-1	38,572	0	IRBRQ970
IRBRE975	0	0	0	0	0	0	97,50	0	0	-1	39,016	0	IRBRQ975
IRBRE980	0	0	0	0	0	0	98,00	0	0	-1	39,461	0	IRBRQ980
IRBRE985	0	0	0	0	0	0	98,50	0	0	-1	39,905	0	IRBRQ985
IRBRE990	0	0	0	0	0	0	99,00	0	0	-1	40,349	0	IRBRQ990
IRBRE995	0	0	0	0	0	0	99,50	0	0	-1	40,793	0	IRBRQ995
IRBRE100	R$ 1,01	R$ 1,01	0.12	0,01	0,01	0	100,00	0	0	-1	41,238	0	IRBRQ100

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,96 2.16%
AAPL34	R$ 53,52 -1.436%
ABCB4	R$ 21,23 -0.794%
ABEV3	R$ 13,47 -1.535%
AERI3	R$ 4,09 -1.918%
AGRO3	R$ 20,82 -0.335%
ALOS3	R$ 21,86 0.923%
ALPA4	R$ 9,11 -0.978%
ALUP11	R$ 30,30 -1.206%
AMAR3	R$ 1,41 -2.083%
AMBP3	R$ 170,50 -1.701%
AMER3	R$ 5,70 4.779%
AMZO34	R$ 59,25 -0.336%
ANIM3	R$ 4,24 -0.703%
ARML3	R$ 4,18 -9.13%
ASAI3	R$ 11,10 -2.03%
AURA33	R$ 52,65 1.192%
AURE3	R$ 10,07 -1.371%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 -1.98%
AZZA3	R$ 40,68 -2.563%
B3SA3	R$ 13,53 0.445%
BABA34	R$ 22,73 -0.482%
BBAS3	R$ 21,90 -0.364%
BBDC3	R$ 14,50 0.905%
BBDC4	R$ 16,89 1.502%
BBSE3	R$ 35,52 -0.838%
BEEF3	R$ 4,78 -2.846%
BERK34	R$ 132,79 -1.124%
BHIA3	R$ 3,64 -7.143%
BLAU3	R$ 13,60 -2.718%
BMGB4	R$ 3,69 -0.27%
BMOB3	R$ 19,19 0%
BOVA11	R$ 135,52 -0.404%
BOVB11	R$ 141,58 -0.197%
BOVV11	R$ 142,25 -0.315%
BPAC11	R$ 41,71 0.749%
BPAN4	R$ 8,29 0.485%
BRAP4	R$ 15,50 -3.004%
BRAV3	R$ 20,59 -0.435%
BRAX11	R$ 116,15 -0.557%
BRFS3	R$ 20,49 -0.049%
BRKM5	R$ 10,25 -2.936%
BRSR6	R$ 11,87 0%
CAML3	R$ 5,24 0.191%
CASH3	R$ 7,07 -1.532%
CBAV3	R$ 4,31 -4.435%
CEAB3	R$ 17,30 0.992%
CHVX34	R$ 81,61 2.153%
CMIG3	R$ 15,14 0.464%
CMIG4	R$ 10,77 0.748%
CMIN3	R$ 4,98 -0.994%
COCA34	R$ 64,30 -1.064%
COGN3	R$ 2,97 1.712%
CPFE3	R$ 41,00 0.613%
CPLE3	R$ 11,84 0.339%
CPLE6	R$ 12,77 0.951%
CSAN3	R$ 8,12 -3.791%
CSMG3	R$ 27,30 1.299%
CSNA3	R$ 8,20 -2.613%
CURY3	R$ 29,83 1.119%
CVCB3	R$ 2,33 -1.271%
CXSE3	R$ 14,52 -1.359%
CYRE3	R$ 25,36 0.996%
DASA3	R$ 1,45 -2.685%
DIRR3	R$ 41,75 1.904%
DXCO3	R$ 5,54 -2.12%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,60 -1.682%
EGIE3	R$ 40,43 -0.541%
ELET3	R$ 41,44 -0.814%
ELET6	R$ 46,16 -0.603%
EMBR3	R$ 70,10 0.157%
ENEV3	R$ 13,82 -0.072%
ENGI11	R$ 47,18 -0.212%
ENJU3	R$ 1,19 -4.032%
EQTL3	R$ 36,64 -0.758%
ESPA3	R$ 1,02 -1.923%
EVEN3	R$ 7,23 0%
EXXO34	R$ 78,11 1.745%
EZTC3	R$ 13,23 -0.899%
FESA4	R$ 7,04 -1.538%
FLRY3	R$ 13,26 0.151%
GFSA3	R$ 22,50 0.089%
GGBR4	R$ 16,58 -1.544%
GGPS3	R$ 15,38 -0.774%
GMAT3	R$ 8,00 1.01%
GMCO34	R$ 66,60 -1.552%
GOAU4	R$ 9,19 -0.756%
GOGL34	R$ 80,72 0.186%
GOLD11	R$ 19,47 0.361%
GOLL54	R$ 158,00 -24.869%
GRND3	R$ 5,40 -0.735%
GSGI34	R$ 114,31 -0.07%
GUAR3	R$ 8,17 -0.366%
HAPV3	R$ 39,38 0.562%
HBOR3	R$ 3,00 1.351%
HBSA3	R$ 3,81 -1.042%
HYPE3	R$ 27,80 -2.147%
IFCM3	R$ 0,06 -14.286%
IGTI11	R$ 22,22 0.09%
INBR32	R$ 41,27 0.683%
INTB3	R$ 15,14 1.953%
IRBR3	R$ 47,62 -0.126%
ISAE4	R$ 23,47 0.213%
ITLC34	R$ 19,10 0.685%
ITSA4	R$ 10,90 0.461%
ITUB3	R$ 32,81 0.521%
ITUB4	R$ 37,05 0.597%
IVVB11	R$ 369,10 -0.593%
JALL3	R$ 4,09 -1.446%
JBSS32	R$ 76,00 -2.751%
JHSF3	R$ 5,40 0.372%
JNJB34	R$ 56,22 -0.654%
JPMC34	R$ 148,00 -0.538%
KEPL3	R$ 8,30 -1.073%
KLBN11	R$ 18,00 -2.808%
LAVV3	R$ 12,01 0.334%
LEVE3	R$ 30,10 -0.856%
LILY34	R$ 145,34 -1.598%
LJQQ3	R$ 2,59 -0.385%
LOGG3	R$ 21,15 1.009%
LOGN3	R$ 25,60 -0.039%
LREN3	R$ 18,65 -0.903%
LWSA3	R$ 4,14 -1.429%
M1TA34	R$ 137,30 -0.036%
MATD3	R$ 4,64 1.089%
MCDC34	R$ 81,23 -1.26%
MDIA3	R$ 23,40 0.645%
MDNE3	R$ 21,86 -4.207%
MEAL3	R$ 1,16 -0.855%
MELI34	R$ 109,99 -1.751%
MGLU3	R$ 9,33 -2.201%
MILS3	R$ 10,55 -0.472%
MLAS3	R$ 1,14 -2.564%
MOTV3	R$ 13,70 0.587%
MOVI3	R$ 8,28 2.096%
MRFG3	R$ 24,40 -2.4%
MRVE3	R$ 5,97 1.015%
MSFT34	R$ 109,64 0.698%
MTRE3	R$ 4,10 0.67%
MULT3	R$ 26,23 1.079%
MYPK3	R$ 13,10 -1.578%
N1VO34	R$ 51,24 -2.66%
NASD11	R$ 16,67 -0.715%
NEOE3	R$ 25,89 1.172%
NFLX34	R$ 134,29 0.239%
NTCO3	R$ 10,53 0.19%
NVDC34	R$ 16,55 -0.061%
ODPV3	R$ 11,52 2.582%
ONCO3	R$ 4,72 1.72%
ORVR3	R$ 52,33 0.829%
OXYP34	R$ 42,20 1.982%
P1GR34	R$ 730,00 -0.332%
PAGS34	R$ 10,08 -3.817%
PCAR3	R$ 3,07 -0.968%
PETR3	R$ 35,95 2.95%
PETR4	R$ 32,94 2.266%
PETZ3	R$ 4,28 -0.233%
PIBB11	R$ 244,45 -0.224%
PLPL3	R$ 15,30 -2.548%
PNVL3	R$ 8,33 0.12%
POMO4	R$ 7,61 -1.04%
POSI3	R$ 4,43 0.454%
PRIO3	R$ 44,03 1.969%
PSSA3	R$ 53,91 0.41%
PTBL3	R$ 4,84 -6.383%
PYPL34	R$ 19,43 -2.214%
QUAL3	R$ 1,87 -3.109%
RADL3	R$ 14,11 0.284%
RAIL3	R$ 18,50 -0.908%
RAIZ4	R$ 1,85 -2.632%
RANI3	R$ 7,62 -1.55%
RAPT4	R$ 9,12 0.11%
RDOR3	R$ 35,49 0.406%
RECV3	R$ 15,69 1.226%
RENT3	R$ 44,60 -0.867%
RIOT34	R$ 314,45 -2.755%
ROMI3	R$ 9,14 -1.583%
ROXO34	R$ 11,25 -1.575%
SANB11	R$ 30,15 0.199%
SANB3	R$ 14,29 0.634%
SAPR11	R$ 36,18 0.194%
SBFG3	R$ 12,20 -1.533%
SBSP3	R$ 116,79 1.003%
SEER3	R$ 10,43 -0.096%
SEQL3	R$ 1,31 -5.755%
SIMH3	R$ 5,89 3.503%
SIMN34	R$ 216,40 -0.373%
SLCE3	R$ 18,71 -0.9%
SMAL11	R$ 109,20 -0.781%
SMFT3	R$ 24,17 -1.105%
SMTO3	R$ 19,67 -2.188%
SOJA3	R$ 11,31 -2.416%
SPXI11	R$ 359,10 -0.65%
SRNA3	R$ 11,65 0.172%
STBP3	R$ 13,76 0.073%
SUZB3	R$ 52,64 -2.968%
TAEE11	R$ 34,49 0.087%
TASA4	R$ 7,16 -1.245%
TCSA3	R$ 1,15 -1.709%
TEND3	R$ 23,50 0.427%
TIMS3	R$ 21,13 0.381%
TMOS34	R$ 44,89 -3.296%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,76 0.699%
TRAD3	R$ 7,00 -3.448%
TRIS3	R$ 7,81 2.493%
TSLA34	R$ 54,55 -2.919%
TSMC34	R$ 147,40 0.014%
TTEN3	R$ 14,69 0.41%
TUPY3	R$ 18,48 -2.274%
UGPA3	R$ 17,24 0.76%
UNIP6	R$ 58,21 -1.289%
USIM5	R$ 4,59 -6.897%
VALE3	R$ 51,41 -4.496%
VAMO3	R$ 5,00 2.459%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,50 0.186%
VERZ34	R$ 38,25 -1.162%
VISA34	R$ 98,08 0.379%
VIVA3	R$ 25,12 0.12%
VIVT3	R$ 30,09 -0.331%
VLID3	R$ 24,75 -3.883%
VULC3	R$ 19,32 0.888%
VVEO3	R$ 1,20 -0.826%
WALM34	R$ 32,48 0.807%
WEGE3	R$ 41,41 -2.656%
WIZC3	R$ 7,80 -2.378%
XBOV11	R$ 136,03 -0.3%
XPBR31	R$ 110,10 -0.163%
YDUQ3	R$ 17,15 1.419%
ZAMP3	R$ 3,40 -3.438%

Lucrar no mercado de opções agora ficou muito mais fácil

IRBR3 IRBBRASIL REON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT