Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/IRBR3

IRBR3 IRBBRASIL REON

    • R$ 44,20

    -1,30 arrow -2,857%

    • R$ 46,11

      Máxima

    • R$ 44,20

      Mínima

    • 818.700,00

      Volume

    • 01/08/25, 18:39:26

      Último Negócio

    • R$ 45,79

      Abertura

    • R$ 36,72

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 45,65%

      IV (1a)

    • 43,00%

      EWMA (1a)

    • 1,17

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
IRBRJ365R$ 5,07R$ 8,701
000036,501,5900,800
-0.10,40R$ 0,40IRBRV365
IRBRJ370R$ 4,55R$ 8,221
000037,000000
-0.010,01R$ 0,01IRBRV370
IRBRJ375R$ 4,13R$ 7,731
000037,500000
-0.120,50R$ 0,50IRBRV375
IRBRJ3800R$ 7,241
000038,000000
-0.170,92R$ 0,92IRBRV380
IRBRJ385R$ 3,07R$ 6,761
000038,500000
-0.120,40R$ 0,40IRBRV385
IRBRJ390R$ 2,57R$ 6,271
000039,000000
-0.190,96R$ 0,96IRBRV390
IRBRJ395R$ 2,07R$ 5,791
000039,501,0800,540
-0.21,05R$ 1,05IRBRV395
IRBRJ400R$ 3,26R$ 5,301
000040,000000
-0.020,02R$ 0,02IRBRV400
IRBRJ405R$ 2,90R$ 4,811
000040,501,8800,94-22,308
-0.221,01R$ 1,01IRBRV405
IRBRJ410R$ 2,82R$ 4,331
000041,001,460,801,130
-0.261,45R$ 1,45IRBRV410
IRBRJ415R$ 0,15R$ 3,841
000041,500000
-0.070,09R$ 0,09IRBRV415
IRBRJ420R$ 0,09R$ 3,351
04,0008,0042,000000
-0.31,66R$ 1,66IRBRV420
IRBRJ425R$ 4,00R$ 4,000.71
000042,500000
-0.270,94R$ 0,94IRBRV425
IRBRJ430R$ 0,10R$ 2,381
000043,000000
-0.352,10R$ 2,10IRBRV430
IRBRJ435R$ 4,55R$ 4,550.62
000043,500000
-0.361,87R$ 1,87IRBRV435
IRBRJ440R$ 0,04R$ 1,411
000044,0002,201,100
-0.392,20R$ 2,20IRBRV440
IRBRJ4420R$ 1,171
000044,250000
000IRBRV442
IRBRJ445R$ 0,01R$ 0,921
000044,500000
-0.422,95R$ 2,95IRBRV445
IRBRJ4470R$ 0,681
000044,750000
000IRBRV447
IRBRJ450R$ 0,02R$ 0,441
000045,000000
-0.443,38R$ 3,38IRBRV450
IRBRJ4520R$ 0,191
000045,250000
000IRBRV452
IRBRJ455R$ 0,01R$ 0,010.24
000045,500000
-0.472,66R$ 2,66IRBRV455
IRBRJ457000
000045,750000
-10,2930IRBRV457
IRBRJ460R$ 0,01R$ 0,010.07
000046,000000
-0.493,52R$ 3,52IRBRV460
IRBRJ462R$ 0,03R$ 0,030.1
000046,250000
-0.513,20R$ 3,20IRBRV462
IRBRJ465R$ 0,01R$ 0,010.04
000046,500000
-0.494,88R$ 4,88IRBRV465
IRBRJ467R$ 0,08R$ 0,080.14
000046,750000
-0.514,59R$ 4,59IRBRV467
IRBRJ470R$ 2,53R$ 2,530.46
000047,000000
-0.544,10R$ 4,10IRBRV470
IRBRJ472R$ 2,92R$ 2,920.47
000047,250000
-0.573,80R$ 3,80IRBRV472
IRBRJ475R$ 0,01R$ 0,010.03
000047,500000
-0.525,51R$ 5,51IRBRV475
IRBRJ477R$ 0,01R$ 0,010.02
000047,750000
-0.545,38R$ 5,38IRBRV477
IRBRJ480R$ 2,60R$ 2,600.43
00,751,50048,000000
-0.535,98R$ 5,98IRBRV480
IRBRJ482R$ 0,01R$ 0,010.02
000048,250000
-0.565,50R$ 5,50IRBRV482
IRBRJ485R$ 0,01R$ 0,010.02
000048,500000
-0.536,92R$ 6,92IRBRV485
IRBRJ487R$ 0,35R$ 0,350.19
000048,750000
-0.537,29R$ 7,29IRBRV487
IRBRJ490R$ 1,80R$ 1,800.37
000049,000000
-0.645,15R$ 5,15IRBRV490
IRBRJ495R$ 0,01R$ 0,010.02
000049,500000
-0.66,50R$ 6,50IRBRV495
IRBRJ500R$ 0,01R$ 0,010.01
000050,000000
-0.577,98R$ 7,98IRBRV500
IRBRJ510R$ 1,33R$ 1,330.29
-42,17400051,000000
-0.598,70R$ 8,70IRBRV510
IRBRJ520R$ 1,25R$ 1,250.27
00,010,02052,000000
-0.5910,05R$ 10,05IRBRV520
IRBRJ530R$ 0,01R$ 0,010.01
000053,000000
-17,344R$ 6,88IRBRV530
IRBRJ540R$ 0,90R$ 0,900.21
000054,000000
-0.6411,285R$ 7,88IRBRV540
IRBRJ550R$ 0,10R$ 0,100.05
000055,000000
-0.7810,371R$ 8,34IRBRV550
IRBRJ560R$ 0,15R$ 0,150.06
000056,000000
-110,2620IRBRV560
IRBRJ570R$ 0,14R$ 0,140.06
000057,000000
-0.6315,15R$ 15,15IRBRV570
IRBRJ580R$ 0,05R$ 0,050.03
000058,000000
-0.8712,71R$ 12,71IRBRV580
IRBRJ590R$ 0,38R$ 0,380.1
000059,000000
-113,1790IRBRV590
IRBRJ600R$ 0,30R$ 0,300.08
000060,000000
-114,1520IRBRV600
IRBRJ610R$ 0,01R$ 0,010.01
000061,000000
-115,1240IRBRV610
IRBRJ620000
000062,000000
-116,0970IRBRV620
IRBRJ158000
0000158,000000
-0.64117,22R$ 107,21IRBRV158