Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 47,11

    0,63 arrow +1,355%

    • R$ 47,11

      Máxima

    • R$ 46,30

      Mínima

    • 568.800,00

      Volume

    • 16/09/25, 20:57:25

      Último Negócio

    • R$ 46,53

      Abertura

    • R$ 26,56

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 29,20%

      IV (1a)

    • 36,30%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
IRBRK350R$ 12,00R$ 12,971
000035,000000
-0.040,15R$ 0,15IRBRW350
IRBRK355R$ 12,15R$ 12,481
000035,500000
000IRBRW355
IRBRK3600R$ 11,991
000036,000000
-0.050,20R$ 0,20IRBRW360
IRBRK3650R$ 11,501
000036,50000-4,348
-0.060,22R$ 0,22IRBRW365
IRBRK370R$ 7,04R$ 11,011
000037,000000
-0.060,25R$ 0,25IRBRW370
IRBRK3750R$ 10,531
000037,501,2800,640
-0.070,30R$ 0,30IRBRW375
IRBRK3800R$ 10,041
000038,000000
-0.010,02R$ 0,02IRBRW380
IRBRK3850R$ 9,551
000038,500000
-0.090,35R$ 0,35IRBRW385
IRBRK390R$ 3,28R$ 9,061
000039,000000
-0.090,35R$ 0,35IRBRW390
IRBRK395R$ 0,44R$ 8,581
000039,500000
-0.110,47R$ 0,47IRBRW395
IRBRK400R$ 0,14R$ 8,091
000040,00000-13,793
-0.120,50R$ 0,50IRBRW400
IRBRK405R$ 0,14R$ 7,601
000040,5000,150,080
-0.140,62R$ 0,62IRBRW405
IRBRK410R$ 0,04R$ 7,111
000041,001,200,490,85-20,732
-0.150,65R$ 0,65IRBRW410
IRBRK415R$ 0,03R$ 6,631
000041,500000
-0.231,78R$ 1,78IRBRW415
IRBRK420R$ 0,05R$ 6,141
000042,000000
-0.190,92R$ 0,92IRBRW420
IRBRK425R$ 0,01R$ 5,651
000042,500000
-0.21,01R$ 1,01IRBRW425
IRBRK430R$ 0,01R$ 5,161
000043,001,500,300,900
-0.221,12R$ 1,12IRBRW430
IRBRK432R$ 5,40R$ 5,400.84
000043,250000
000IRBRW432
IRBRK435R$ 0,01R$ 4,671
000043,501,600,200,90-5,833
-0.231,13R$ 1,13IRBRW435
IRBRK4370R$ 4,431
000043,750000
-0.231,00R$ 1,00IRBRW437
IRBRK440R$ 0,02R$ 4,191
000044,000000
-0.261,30R$ 1,30IRBRW440
IRBRK4420R$ 3,941
000044,2500,160,080
000IRBRW442
IRBRK445R$ 5,19R$ 5,190.72
000044,502,0001,000
-0.281,54R$ 1,54IRBRW445
IRBRK4470R$ 3,451
000044,7501,240,620
-0.311,93R$ 1,93IRBRW447
IRBRK450R$ 0,01R$ 3,211
000045,0001,250,630
-0.311,70R$ 1,70IRBRW450
IRBRK4520R$ 2,971
000045,252,1001,050
-0.332,10R$ 2,10IRBRW452
IRBRK455R$ 0,01R$ 2,721
000045,50000-10,00
-0.331,80R$ 1,80IRBRW455
IRBRK4570R$ 2,481
000045,750000
000IRBRW457
IRBRK460R$ 3,88R$ 3,880.66
000046,002,2601,13-2,00
-0.351,96R$ 1,96IRBRW460
IRBRK4620R$ 1,991
000046,250000
-0.361,90R$ 1,90IRBRW462
IRBRK465R$ 3,44R$ 3,440.64
0,2922,3304,6546,503,7401,87-6,034
-0.382,18R$ 2,18IRBRW465
IRBRK4670R$ 1,501
000046,750000
-0.392,67R$ 2,67IRBRW467
IRBRK470R$ 3,25R$ 3,250.6
1,24600047,000000
-0.412,82R$ 2,82IRBRW470
IRBRK472R$ 3,00R$ 3,000.59
00,751,50047,250000
-0.412,30R$ 2,30IRBRW472
IRBRK475R$ 3,14R$ 3,140.57
6,08100047,500000
-0.432,79R$ 2,79IRBRW475
IRBRK477R$ 2,87R$ 2,870.56
00,450,90047,750000
000IRBRW477
IRBRK480R$ 0,01R$ 0,281
00,150,30048,000000
-0.452,65R$ 2,65IRBRW480
IRBRK485R$ 2,48R$ 2,480.51
-4,6151,152,30048,500000
-0.436,83R$ 6,83IRBRW485
IRBRK490R$ 0,02R$ 0,020.09
000049,000000
-0.522,80R$ 2,80IRBRW490
IRBRK495R$ 2,27R$ 2,270.46
000049,500000
-11,1790IRBRW495
IRBRK500R$ 1,95R$ 1,950.43
00,250,50050,000000
-0.449,70R$ 9,70IRBRW500
IRBRK510R$ 1,53R$ 1,530.37
-3,16500051,000000
-0.64,60R$ 4,60IRBRW510
IRBRK520R$ 1,32R$ 1,320.33
-22,3531,5003,0052,000000
-0.4611,45R$ 11,45IRBRW520
IRBRK530R$ 1,20R$ 1,200.29
000053,000000
-0.4612,88R$ 12,88IRBRW530
IRBRK540R$ 0,88R$ 0,880.24
000054,000000
-0.4813,34R$ 13,34IRBRW540
IRBRK550R$ 0,40R$ 0,400.15
-50,000,080,15055,000000
-16,5450IRBRW550
IRBRK560R$ 0,05R$ 0,050.03
000056,000000
-0.5313,81R$ 13,81IRBRW560
IRBRK570R$ 0,60R$ 0,600.16
000057,000000
-0.4916,70R$ 16,70IRBRW570
IRBRK580R$ 0,85R$ 0,850.19
000058,000000
-19,4710IRBRW580
IRBRK590R$ 0,33R$ 0,330.1
-21,4290,4600,9259,000000
-110,4470IRBRW590