Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 53,67

    -1,45 arrow -2,631%

    • R$ 55,08

      Máxima

    • R$ 53,27

      Mínima

    • 521.100,00

      Volume

    • 20/03/26, 18:32:05

      Último Negócio

    • R$ 54,66

      Abertura

    • R$ 28,02

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 44,58%

      IV (1a)

    • 30,48%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
IRBRE370R$ 19,80R$ 19,800.85
000037,000000
-0.020,08R$ 0,08IRBRQ370
IRBRE4500R$ 9,521
000045,000000
000IRBRQ450
IRBRE4550R$ 9,031
000045,500,5200,260
000IRBRQ455
IRBRE49R$ 6,00R$ 6,000.86
000049,0000019,512
-0.210,98R$ 0,98IRBRQ49
IRBRE510R$ 5,17R$ 5,170.71
-31,15800051,002,890,201,5518,321
-0.291,55R$ 1,55IRBRQ510
IRBRE52R$ 4,50R$ 4,500.66
-8,3500052,000000
-0.321,58R$ 1,58IRBRQ52
IRBRE530R$ 3,93R$ 3,930.61
-8,17800053,0000014,583
-0.382,20R$ 2,20IRBRQ530
IRBRE540R$ 3,25R$ 3,250.56
-11,44400054,0001,000,5010,084
-0.442,62R$ 2,62IRBRQ540
IRBRE550R$ 2,93R$ 2,930.51
-16,52400055,0001,250,6323,577
-0.493,04R$ 3,04IRBRQ550
IRBRE555R$ 2,67R$ 2,670.49
-19,33500055,500000
-0.513,39R$ 3,39IRBRQ555
IRBRE560R$ 2,44R$ 2,440.46
-7,92500056,0000010,355
-0.543,73R$ 3,73IRBRQ560
IRBRE570R$ 2,92R$ 2,920.45
000057,0000029,341
-0.594,32R$ 4,32IRBRQ570
IRBRE580R$ 1,75R$ 1,750.37
-36,36400058,0001,240,6220,494
-0.644,88R$ 4,88IRBRQ580
IRBRE590R$ 1,35R$ 1,350.31
-20,1180,080,16059,0001,400,700
-0.854,50R$ 4,50IRBRQ590
IRBRE60R$ 1,42R$ 1,420.3
000060,0001,200,600
-0.85,81R$ 5,81IRBRQ60
IRBRE615R$ 0,98R$ 0,980.23
-28,98600061,500000
-0.827,25R$ 7,25IRBRQ615
IRBRE625R$ 0,70R$ 0,700.18
-77,41900062,5000036,318
-0.838,22R$ 8,22IRBRQ625
IRBRE635R$ 0,68R$ 0,680.17
01,670,053,3063,500000
-18,63R$ 7,51IRBRQ635
IRBRE640R$ 0,61R$ 0,610.16
000064,000000
-19,12R$ 7,47IRBRQ640
IRBRE645R$ 0,48R$ 0,480.13
-40,0000064,500000
-19,6110IRBRQ645
IRBRE650R$ 0,87R$ 0,870.18
00,010,01065,000003,03
-0.9510,20R$ 10,20IRBRQ650
IRBRE655R$ 0,59R$ 0,590.14
-29,76200065,500000
-110,5920IRBRQ655
IRBRE660R$ 0,39R$ 0,390.11
-48,68400066,000000
-111,0820IRBRQ660
IRBRE665R$ 0,35R$ 0,350.1
-35,18500066,500000
-111,5730IRBRQ665
IRBRE670000
000067,000000
-112,063R$ 8,12IRBRQ670
IRBRE675R$ 0,59R$ 0,590.13
000067,500000
-112,5540IRBRQ675
IRBRE680R$ 0,56R$ 0,560.13
000068,000000
-113,0440IRBRQ680
IRBRE685R$ 0,70R$ 0,700.14
000068,500000
-113,5350IRBRQ685
IRBRE690R$ 0,80R$ 0,800.15
000069,000000
-114,0260IRBRQ690
IRBRE69R$ 3,11R$ 3,110.31
000069,500000
-114,5160IRBRQ69
IRBRE70R$ 0,23R$ 0,230.07
000070,000000
-115,009R$ 13,50IRBRQ70
IRBRE705R$ 0,31R$ 0,310.08
000070,500000
-115,4970IRBRQ705
IRBRE710R$ 2,20R$ 2,200.25
000071,000000
-115,9880IRBRQ710
IRBRE715000
000071,500000
-0.9916,491R$ 16,10IRBRQ715
IRBRE720000
000072,000000
-0.8917,528R$ 14,60IRBRQ720
IRBRE725000
000072,500000
-117,4590IRBRQ725
IRBRE730000
000073,000000
-117,950IRBRQ730
IRBRE735000
000073,500000
-118,440IRBRQ735
IRBRE740R$ 1,95R$ 1,950.22
000074,000000
-118,9310IRBRQ740
IRBRE745000
000074,500000
-119,4220IRBRQ745
IRBRE750R$ 0,24R$ 0,240.06
000075,000000
-0.723,37R$ 16,20IRBRQ750
IRBRE755R$ 1,09R$ 1,090.16
000075,500000
-120,4030IRBRQ755
IRBRE760R$ 0,33R$ 0,330.07
000076,000000
-120,8930IRBRQ760
IRBRE765R$ 1,02R$ 1,020.15
000076,500000
-121,3840IRBRQ765
IRBRE770R$ 0,28R$ 0,280.06
000077,000000
-121,8740IRBRQ770
IRBRE775R$ 0,20R$ 0,200.05
000077,500000
-0.5531,569R$ 19,00IRBRQ775
IRBRE780R$ 0,24R$ 0,240.05
000078,000000
-122,8550IRBRQ780
IRBRE785R$ 0,23R$ 0,230.05
000078,500000
-123,3460IRBRQ785
IRBRE790R$ 0,21R$ 0,210.05
000079,000000
-123,8360IRBRQ790
IRBRE795R$ 0,20R$ 0,200.05
000079,500000
-124,3270IRBRQ795
IRBRE800R$ 0,10R$ 0,100.03
000080,000000
-124,8180IRBRQ800
IRBRE805R$ 0,17R$ 0,170.04
000080,500000
-125,3080IRBRQ805
IRBRE810R$ 0,16R$ 0,160.04
000081,000000
-125,7990IRBRQ810
IRBRE815R$ 0,15R$ 0,150.04
000081,500000
-126,2890IRBRQ815
IRBRE820R$ 0,15R$ 0,150.04
000082,000000
-126,780IRBRQ820
IRBRE825R$ 0,14R$ 0,140.03
000082,500000
-127,270IRBRQ825
IRBRE830R$ 0,13R$ 0,130.03
000083,000000
-127,7610IRBRQ830
IRBRE835R$ 0,12R$ 0,120.03
000083,500000
-128,2510IRBRQ835
IRBRE840R$ 0,12R$ 0,120.03
000084,000000
-128,7420IRBRQ840
IRBRE845R$ 0,11R$ 0,110.03
000084,500000
-129,2320IRBRQ845
IRBRE850R$ 0,08R$ 0,080.02
000085,000000
-129,7230IRBRQ850
IRBRE855R$ 0,10R$ 0,100.02
000085,500000
-130,2140IRBRQ855
IRBRE85R$ 0,10R$ 0,100.02
000086,000000
-130,7040IRBRQ85
IRBRE865R$ 0,25R$ 0,250.05
000086,500000
-131,1950IRBRQ865
IRBRE870R$ 0,09R$ 0,090.02
000087,000000
-131,6850IRBRQ870
IRBRE875R$ 0,09R$ 0,090.02
000087,500000
-132,1760IRBRQ875
IRBRE880R$ 0,09R$ 0,090.02
000088,000000
-132,6660IRBRQ880
IRBRE885000
000088,500000
-133,1570IRBRQ885
IRBRE890000
000089,000000
-133,6470IRBRQ890
IRBRE895000
000089,500000
-134,1380IRBRQ895
IRBRE900000
000090,000000
-134,6280IRBRQ900
IRBRE905000
000090,500000
-135,1190IRBRQ905
IRBRE910000
000091,000000
-135,610IRBRQ910
IRBRE915000
000091,500000
-136,100IRBRQ915
IRBRE920R$ 0,01R$ 0,010
000092,000000
-136,591R$ 34,78IRBRQ920
IRBRE925000
000092,500000
-137,0810IRBRQ925
IRBRE930R$ 0,05R$ 0,050.01
000093,000000
-137,5720IRBRQ930
IRBRE935000
000093,500000
-138,0620IRBRQ935
IRBRE940000
000094,000000
-138,5530IRBRQ940
IRBRE945000
000094,500000
-139,0430IRBRQ945
IRBRE950000
000095,000000
-139,5340IRBRQ950
IRBRE955000
000095,500000
-140,0250IRBRQ955
IRBRE960000
000096,000000
-140,5150IRBRQ960
IRBRE965000
000096,500000
-141,0060IRBRQ965
IRBRE970R$ 0,04R$ 0,040.01
000097,000000
-141,4960IRBRQ970
IRBRE975000
000097,500000
-141,9870IRBRQ975
IRBRE980R$ 0,04R$ 0,040.01
000098,000000
-142,4770IRBRQ980
IRBRE985R$ 0,04R$ 0,040.01
000098,500000
-142,9680IRBRQ985
IRBRE990R$ 0,04R$ 0,040.01
000099,000000
-143,4580IRBRQ990
IRBRE995R$ 0,04R$ 0,040.01
000099,500000
-143,9490IRBRQ995
IRBRE100R$ 0,04R$ 0,040.01
0000100,000000
-144,439R$ 34,99IRBRQ100