Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

IRBR3 IRBBRASIL REON

-0,02 -0,041%
- R$ 49,62
  Máxima
- R$ 49,10
  Mínima
- 601.300,00
  Volume
- 31/10/25, 18:39:00
  Último Negócio
- R$ 49,14
  Abertura
- R$ 29,67
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

43,00%
Desvio Padrão (1a)
30,47%
IV (1a)

32,13%
EWMA (1a)
1,23
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
IRBRE49	0	R$ 3,42	1		0	0	0	0	49,00	0	0,94	0,47	6,149		-0.34	3,28	R$ 3,28	IRBRQ49
IRBRE550	R$ 4,07	R$ 4,07	0.48		17,63	0	0	0	55,00	0	0	0	0		-0.49	7,50	R$ 7,50	IRBRQ550
IRBRE560	R$ 3,54	R$ 3,54	0.45		0	0	0	0	56,00	0	0	0	0		-1	3,124	0	IRBRQ560
IRBRE570	R$ 3,50	R$ 3,50	0.43		0	0	0	0	57,00	0	0	0	0		-1	4,058	0	IRBRQ570
IRBRE580	0	0	0		0	0	0	0	58,00	0	0	0	0		-0.51	11,00	R$ 11,00	IRBRQ580
IRBRE590	0	0	0		0	0	0	0	59,00	0	0	0	0		-1	5,926	0	IRBRQ590
IRBRE60	R$ 1,80	R$ 1,80	0.3		0	0	0	0	60,00	0	0	0	0		-0.67	9,09	R$ 9,09	IRBRQ60
IRBRE615	R$ 2,86	R$ 2,86	0.35		0	0	0	0	61,50	0	0	0	0		-1	8,262	0	IRBRQ615
IRBRE625	0	0	0		0	0	0	0	62,50	0	0	0	0		-1	9,196	0	IRBRQ625
IRBRE635	0	0	0		0	0	0	0	63,50	0	0	0	0		-1	10,13	0	IRBRQ635
IRBRE640	0	0	0		0	0	0	0	64,00	0	0	0	0		-1	10,597	0	IRBRQ640
IRBRE645	0	0	0		0	0	0	0	64,50	0	0	0	0		-1	11,064	0	IRBRQ645
IRBRE650	0	0	0		0	0	0	0	65,00	0	0	0	0		-0.09	52,536	R$ 11,11	IRBRQ650
IRBRE655	0	0	0		0	0	0	0	65,50	0	0	0	0		-1	11,998	0	IRBRQ655
IRBRE660	0	0	0		0	0	0	0	66,00	0	0	0	0		-1	12,465	0	IRBRQ660
IRBRE665	0	0	0		0	0	0	0	66,50	0	0	0	0		-1	12,932	0	IRBRQ665
IRBRE670	0	0	0		0	0	0	0	67,00	0	0	0	0		-1	13,40	0	IRBRQ670
IRBRE675	0	0	0		0	0	0	0	67,50	0	0	0	0		-1	13,867	0	IRBRQ675
IRBRE680	R$ 0,66	R$ 0,66	0.14		0	0	0	0	68,00	0	0	0	0		-1	14,334	0	IRBRQ680
IRBRE685	0	0	0		0	0	0	0	68,50	0	0	0	0		-1	14,801	0	IRBRQ685
IRBRE690	0	0	0		0	0	0	0	69,00	0	0	0	0		-1	15,268	0	IRBRQ690
IRBRE69	0	0	0		0	0	0	0	69,50	0	0	0	0		-1	15,735	0	IRBRQ69
IRBRE70	R$ 0,90	R$ 0,90	0.16		0	0	0	0	70,00	0	0	0	0		-1	16,202	0	IRBRQ70
IRBRE705	0	0	0		0	0	0	0	70,50	0	0	0	0		-1	16,669	0	IRBRQ705
IRBRE710	0	0	0		0	0	0	0	71,00	0	0	0	0		-1	17,136	0	IRBRQ710
IRBRE715	0	0	0		0	0	0	0	71,50	0	0	0	0		-1	17,603	0	IRBRQ715
IRBRE720	0	0	0		0	0	0	0	72,00	0	0	0	0		-1	18,07	0	IRBRQ720
IRBRE725	0	0	0		0	0	0	0	72,50	0	0	0	0		-1	18,537	0	IRBRQ725
IRBRE730	0	0	0		0	0	0	0	73,00	0	0	0	0		-1	19,005	0	IRBRQ730
IRBRE735	0	0	0		0	0	0	0	73,50	0	0	0	0		-1	19,472	0	IRBRQ735
IRBRE740	R$ 1,19	R$ 1,19	0.17		0	0	0	0	74,00	0	0	0	0		-1	19,939	0	IRBRQ740
IRBRE745	0	0	0		0	0	0	0	74,50	0	0	0	0		-1	20,406	0	IRBRQ745
IRBRE750	0	0	0		0	0	0	0	75,00	0	0	0	0		-1	20,873	0	IRBRQ750
IRBRE755	R$ 1,09	R$ 1,09	0.16		0	0	0	0	75,50	0	0	0	0		-1	21,34	0	IRBRQ755
IRBRE760	R$ 1,17	R$ 1,17	0.16		0	0	0	0	76,00	0	0	0	0		-1	21,807	0	IRBRQ760
IRBRE765	R$ 1,02	R$ 1,02	0.15		0	0	0	0	76,50	0	0	0	0		-1	22,274	0	IRBRQ765
IRBRE770	0	0	0		0	0	0	0	77,00	0	0	0	0		-1	22,741	0	IRBRQ770
IRBRE775	R$ 0,94	R$ 0,94	0.14		0	0	0	0	77,50	0	0	0	0		-1	23,208	0	IRBRQ775
IRBRE780	0	0	0		0	0	0	0	78,00	0	0	0	0		-1	23,675	0	IRBRQ780
IRBRE785	0	0	0		0	0	0	0	78,50	0	0	0	0		-1	24,143	0	IRBRQ785
IRBRE790	0	0	0		0	0	0	0	79,00	0	0	0	0		-1	24,61	0	IRBRQ790
IRBRE795	0	0	0		0	0	0	0	79,50	0	0	0	0		-1	25,077	0	IRBRQ795
IRBRE800	R$ 0,65	R$ 0,65	0.1		0	0	0	0	80,00	0	0	0	0		-1	25,544	0	IRBRQ800
IRBRE805	0	0	0		0	0	0	0	80,50	0	0	0	0		-1	26,011	0	IRBRQ805
IRBRE810	0	0	0		0	0	0	0	81,00	0	0	0	0		-1	26,478	0	IRBRQ810
IRBRE815	0	0	0		0	0	0	0	81,50	0	0	0	0		-1	26,945	0	IRBRQ815
IRBRE820	0	0	0		0	0	0	0	82,00	0	0	0	0		-1	27,412	0	IRBRQ820
IRBRE825	0	0	0		0	0	0	0	82,50	0	0	0	0		-1	27,879	0	IRBRQ825
IRBRE830	0	0	0		0	0	0	0	83,00	0	0	0	0		-1	28,346	0	IRBRQ830
IRBRE835	0	0	0		0	0	0	0	83,50	0	0	0	0		-1	28,813	0	IRBRQ835
IRBRE840	0	0	0		0	0	0	0	84,00	0	0	0	0		-1	29,28	0	IRBRQ840
IRBRE845	0	0	0		0	0	0	0	84,50	0	0	0	0		-1	29,748	0	IRBRQ845
IRBRE850	R$ 0,47	R$ 0,47	0.08		0	0	0	0	85,00	0	0	0	0		-1	30,215	0	IRBRQ850
IRBRE855	0	0	0		0	0	0	0	85,50	0	0	0	0		-1	30,682	0	IRBRQ855
IRBRE85	0	0	0		0	0	0	0	86,00	0	0	0	0		-1	31,149	0	IRBRQ85
IRBRE865	0	0	0		0	0	0	0	86,50	0	0	0	0		-1	31,616	0	IRBRQ865
IRBRE870	R$ 0,26	R$ 0,26	0.05		0	0	0	0	87,00	0	0	0	0		-1	32,083	0	IRBRQ870
IRBRE875	0	0	0		0	0	0	0	87,50	0	0	0	0		-1	32,55	0	IRBRQ875
IRBRE880	0	0	0		0	0	0	0	88,00	0	0	0	0		-1	33,017	0	IRBRQ880
IRBRE885	0	0	0		0	0	0	0	88,50	0	0	0	0		-1	33,484	0	IRBRQ885
IRBRE890	0	0	0		0	0	0	0	89,00	0	0	0	0		-1	33,951	0	IRBRQ890
IRBRE895	0	0	0		0	0	0	0	89,50	0	0	0	0		-1	34,418	0	IRBRQ895
IRBRE900	0	0	0		0	0	0	0	90,00	0	0	0	0		-1	34,885	0	IRBRQ900
IRBRE905	0	0	0		0	0	0	0	90,50	0	0	0	0		-1	35,353	0	IRBRQ905
IRBRE910	0	0	0		0	0	0	0	91,00	0	0	0	0		-1	35,82	0	IRBRQ910
IRBRE915	0	0	0		0	0	0	0	91,50	0	0	0	0		-1	36,287	0	IRBRQ915
IRBRE920	R$ 0,01	R$ 0,01	0		0	0	0	0	92,00	0	0	0	0		-0.39	55,00	R$ 55,00	IRBRQ920
IRBRE925	0	0	0		0	0	0	0	92,50	0	0	0	0		-1	37,221	0	IRBRQ925
IRBRE930	R$ 0,26	R$ 0,26	0.05		0	0	0	0	93,00	0	0	0	0		-1	37,688	0	IRBRQ930
IRBRE935	0	0	0		0	0	0	0	93,50	0	0	0	0		-1	38,155	0	IRBRQ935
IRBRE940	0	0	0		0	0	0	0	94,00	0	0	0	0		-1	38,622	0	IRBRQ940
IRBRE945	0	0	0		0	0	0	0	94,50	0	0	0	0		-1	39,089	0	IRBRQ945
IRBRE950	0	0	0		0	0	0	0	95,00	0	0	0	0		-1	39,556	0	IRBRQ950
IRBRE955	0	0	0		0	0	0	0	95,50	0	0	0	0		-1	40,023	0	IRBRQ955
IRBRE960	0	0	0		0	0	0	0	96,00	0	0	0	0		-1	40,491	0	IRBRQ960
IRBRE965	0	0	0		0	0	0	0	96,50	0	0	0	0		-1	40,958	0	IRBRQ965
IRBRE970	0	0	0		0	0	0	0	97,00	0	0	0	0		-1	41,425	0	IRBRQ970
IRBRE975	0	0	0		0	0	0	0	97,50	0	0	0	0		-1	41,892	0	IRBRQ975
IRBRE980	0	0	0		0	0	0	0	98,00	0	0	0	0		-1	42,359	0	IRBRQ980
IRBRE985	0	0	0		0	0	0	0	98,50	0	0	0	0		-1	42,826	0	IRBRQ985
IRBRE990	0	0	0		0	0	0	0	99,00	0	0	0	0		-1	43,293	0	IRBRQ990
IRBRE995	0	0	0		0	0	0	0	99,50	0	0	0	0		-1	43,76	0	IRBRQ995
IRBRE100	R$ 0,20	R$ 0,20	0.04		0	0	0	0	100,00	0	0	0	0		-1	44,227	0	IRBRQ100

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 173,00 0.348%
AAPL34	R$ 72,86 0.082%
ABCB4	R$ 23,01 0.087%
ABEV3	R$ 12,71 0.953%
AERI3	R$ 4,15 0.242%
AGRO3	R$ 19,98 0.503%
ALOS3	R$ 24,95 0.89%
ALPA4	R$ 10,58 0%
ALUP11	R$ 32,49 -0.945%
AMAR3	R$ 1,16 -2.521%
AMBP3	R$ 0,35 -12.5%
AMER3	R$ 5,50 -4.844%
AMZO34	R$ 65,83 1.841%
ANIM3	R$ 3,51 6.687%
ARML3	R$ 3,71 4.802%
ASAI3	R$ 8,60 0.467%
AURA33	R$ 57,98 0.66%
AURE3	R$ 10,99 3.387%
AURE99	R$ 8,36 0%
AZUL4	R$ 1,14 2.703%
AZZA3	R$ 28,72 0.244%
B3SA3	R$ 12,65 0.397%
BABA34	R$ 32,75 -1.829%
BBAS3	R$ 21,94 1.433%
BBDC3	R$ 15,45 0.13%
BBDC4	R$ 18,09 -0.055%
BBSE3	R$ 32,96 0.427%
BEEF3	R$ 7,13 3.035%
BERK34	R$ 129,60 0.731%
BHIA3	R$ 3,60 -0.552%
BLAU3	R$ 13,39 3.079%
BMGB4	R$ 4,03 1.511%
BMOB3	R$ 23,45 1.957%
BOVA11	R$ 146,65 0.652%
BOVB11	R$ 152,74 0.613%
BOVV11	R$ 153,55 0.511%
BPAC11	R$ 49,00 -0.244%
BPAN4	R$ 10,35 -0.289%
BRAP4	R$ 18,64 2.418%
BRAV3	R$ 14,76 1.374%
BRAX11	R$ 125,06 0.345%
BRKM5	R$ 6,77 -0.295%
BRSR6	R$ 13,72 0%
CAML3	R$ 5,43 -1.63%
CASH3	R$ 4,47 -2.188%
CBAV3	R$ 5,19 -0.384%
CEAB3	R$ 16,25 -1.634%
CHVX34	R$ 85,10 3.114%
CMIG3	R$ 14,52 1.895%
CMIG4	R$ 11,26 0.089%
CMIN3	R$ 6,10 1.161%
COCA34	R$ 61,71 -0.146%
COGN3	R$ 3,75 3.022%
CPFE3	R$ 41,23 -1.08%
CPLE3	R$ 13,11 1.236%
CPLE6	R$ 13,96 1.159%
CSAN3	R$ 6,11 0.659%
CSMG3	R$ 37,80 0.478%
CSNA3	R$ 9,44 0.855%
CURY3	R$ 34,71 0.087%
CVCB3	R$ 1,87 2.186%
CXSE3	R$ 15,00 -0.99%
CYRE3	R$ 30,39 0.863%
DASA3	R$ 1,72 -1.149%
DIRR3	R$ 17,00 1.857%
DXCO3	R$ 5,39 2.667%
E1MR34	R$ 701,33 0%
ECOR3	R$ 7,98 0.377%
EGIE3	R$ 39,71 -0.276%
ELET3	R$ 55,75 0.36%
ELET6	R$ 59,20 0.254%
EMBR3	R$ 86,93 -1.092%
ENEV3	R$ 18,31 1.049%
ENGI11	R$ 51,83 0.135%
ENJU3	R$ 0,90 2.273%
EQTL3	R$ 36,65 -0.435%
ESPA3	R$ 1,15 3.604%
EVEN3	R$ 7,45 -0.134%
EXXO34	R$ 77,17 0.039%
EZTC3	R$ 18,55 0.76%
FESA4	R$ 7,88 3.821%
FLRY3	R$ 14,50 0.207%
GFSA3	R$ 6,35 -2.157%
GGBR4	R$ 18,95 1.229%
GGPS3	R$ 18,95 1.5%
GMAT3	R$ 6,44 1.417%
GMCO34	R$ 93,14 0.323%
GOAU4	R$ 11,05 1.843%
GOGL34	R$ 126,20 0.478%
GOLD11	R$ 22,52 -0.354%
GOLL54	R$ 5,10 -1.923%
GRND3	R$ 5,24 0.383%
GSGI34	R$ 140,70 -0.748%
GUAR3	R$ 10,13 1.199%
HAPV3	R$ 31,22 -1.109%
HBOR3	R$ 4,05 0.746%
HBSA3	R$ 3,89 1.302%
HYPE3	R$ 25,84 0.662%
IFCM3	R$ 0,11 -8.333%
IGTI11	R$ 24,47 0.287%
INBR32	R$ 49,49 0.651%
INTB3	R$ 11,95 1.616%
IRBR3	R$ 49,19 -0.041%
ISAE4	R$ 24,88 -1.46%
ITLC34	R$ 35,57 -1.495%
ITSA4	R$ 11,63 0.78%
ITUB3	R$ 35,10 0.086%
ITUB4	R$ 39,43 0.356%
IVVB11	R$ 414,31 0.439%
JALL3	R$ 2,74 0.366%
JBSS32	R$ 71,49 1.218%
JHSF3	R$ 6,60 1.092%
JNJB34	R$ 67,64 0%
JPMC34	R$ 166,95 0.615%
KEPL3	R$ 9,25 7.309%
KLBN11	R$ 18,04 0.334%
LAVV3	R$ 14,95 0.606%
LEVE3	R$ 29,78 -0.168%
LILY34	R$ 153,80 1.956%
LJQQ3	R$ 2,10 0.478%
LOGG3	R$ 24,00 1.437%
LOGN3	R$ 33,00 1.134%
LREN3	R$ 14,70 0.754%
LWSA3	R$ 3,89 0.258%
M1TA34	R$ 125,15 -3.352%
MATD3	R$ 4,26 0%
MBRF3	R$ 17,89 2.934%
MCDC34	R$ 80,24 -1.967%
MDIA3	R$ 29,32 0.721%
MDNE3	R$ 27,65 1.393%
MEAL3	R$ 1,34 3.077%
MELI34	R$ 104,48 -1.841%
MGLU3	R$ 8,43 -0.824%
MILS3	R$ 13,05 0.539%
MLAS3	R$ 1,19 7.207%
MOTV3	R$ 15,97 3.032%
MOVI3	R$ 8,19 1.866%
MRVE3	R$ 7,56 2.024%
MSFT34	R$ 116,01 -2.233%
MTRE3	R$ 3,67 1.381%
MULT3	R$ 27,50 -1.292%
MYPK3	R$ 10,95 0%
N1VO34	R$ 33,46 -0.535%
NASD11	R$ 19,35 0.311%
NATU3	R$ 9,01 3.207%
NEOE3	R$ 29,18 0.899%
NFLX34	R$ 120,00 2.215%
NVDC34	R$ 22,70 -0.088%
ODPV3	R$ 12,80 -0.234%
ONCO3	R$ 2,19 3.302%
ORVR3	R$ 55,46 0.181%
OXYP34	R$ 36,50 -0.355%
P1GR34	R$ 555,00 -0.194%
PAGS34	R$ 10,46 2.852%
PCAR3	R$ 3,75 0.806%
PETR3	R$ 31,51 -0.474%
PETR4	R$ 29,80 -0.301%
PETZ3	R$ 3,70 -0.27%
PIBB11	R$ 263,55 0.496%
PLPL3	R$ 14,51 0.624%
PNVL3	R$ 9,39 0.321%
POMO4	R$ 7,89 -10.544%
POSI3	R$ 4,10 0.244%
PRIO3	R$ 36,06 0.811%
PSSA3	R$ 48,05 -1.05%
PTBL3	R$ 3,82 0.792%
PYPL34	R$ 18,72 2.632%
QUAL3	R$ 2,71 0.37%
RADL3	R$ 20,00 0.705%
RAIL3	R$ 15,92 -0.438%
RAIZ4	R$ 0,94 0%
RANI3	R$ 8,92 2.647%
RAPT4	R$ 6,05 1.51%
RDOR3	R$ 43,40 1.402%
RECV3	R$ 12,42 0.323%
RENT3	R$ 39,44 0.51%
RIOT34	R$ 387,89 -0.255%
ROMI3	R$ 8,14 -0.732%
ROXO34	R$ 14,69 1.52%
SANB11	R$ 31,12 1.666%
SANB3	R$ 14,96 2.818%
SAPR11	R$ 34,32 0.911%
SBFG3	R$ 12,95 3.849%
SBSP3	R$ 132,25 0.288%
SEER3	R$ 10,16 0.395%
SEQL3	R$ 0,86 -1.149%
SIMH3	R$ 4,61 0%
SIMN34	R$ 237,13 0.406%
SLCE3	R$ 16,17 1.89%
SMAL11	R$ 110,35 1.053%
SMFT3	R$ 25,18 0%
SMTO3	R$ 13,98 -0.285%
SOJA3	R$ 10,42 0.579%
SPXI11	R$ 401,79 0.197%
SRNA3	R$ 12,55 0%
SUZB3	R$ 48,56 -0.267%
TAEE11	R$ 38,15 0.079%
TASA4	R$ 5,05 1.815%
TCSA3	R$ 1,35 -1.46%
TEND3	R$ 23,60 2.609%
TIMS3	R$ 24,38 -2.402%
TMOS34	R$ 63,62 3.886%
TOKY3	R$ 1,12 3.704%
TOTS3	R$ 44,37 1.464%
TRAD3	R$ 6,20 4.202%
TRIS3	R$ 7,58 0%
TSLA34	R$ 76,54 3.432%
TSMC34	R$ 205,10 0.303%
TTEN3	R$ 16,01 0.819%
TUPY3	R$ 12,40 2.142%
UGPA3	R$ 21,41 0.753%
UNIP6	R$ 71,00 0%
USIM5	R$ 5,70 2.334%
VALE3	R$ 65,30 2.335%
VAMO3	R$ 3,24 0.31%
VAMO99	R$ 3,52 0%
VBBR3	R$ 23,80 -0.626%
VERZ34	R$ 35,87 2.927%
VISA34	R$ 90,56 -1.458%
VIVA3	R$ 31,20 1.069%
VIVT3	R$ 32,02 -6.045%
VLID3	R$ 22,15 -0.225%
VULC3	R$ 23,10 4.336%
VVEO3	R$ 1,45 11.538%
WALM34	R$ 34,74 1.52%
WEGE3	R$ 42,15 1.689%
WIZC3	R$ 8,31 -2.005%
XBOV11	R$ 146,34 0.508%
XPBR31	R$ 97,23 0.756%
YDUQ3	R$ 14,22 8.467%
ZAMP3	R$ 3,42 1.786%