IRBR3 - IRBBRASIL REON: Opções e cotação

INÍCIO /IRBR3

IRBR3 IRBBRASIL REON

-0,19 -0,349%
- R$ 54,99
  Máxima
- R$ 54,03
  Mínima
- 233.400,00
  Volume
- 05/08/26, 17:04:00
  Último Negócio
- R$ 54,62
  Abertura
- R$ 12,67
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

30,00%
Desvio Padrão (1a)
31,72%
IV (1a)

26,96%
EWMA (1a)
1,09
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
IRBRJ431	R$ 14,00	R$ 14,00	0.83	0	0	43,11	0	0	0	0	0	0	0	IRBRV431
IRBRJ436	0	R$ 11,70	1	0	0	43,61	0	0	0	-32,143	-0.05	0,19	R$ 0,19	IRBRV436
IRBRJ441	0	R$ 11,21	1	0	0	44,11	0	0	0	0	0	0	0	IRBRV441
IRBRJ446	R$ 12,05	R$ 12,05	0.84	0	0	44,61	0	0	0	0	0	0	0	IRBRV446
IRBRJ451	0	R$ 10,24	1	0	0	45,11	0	0	0	0	0	0	0	IRBRV451
IRBRJ456	R$ 11,19	R$ 11,19	0.82	0	0	45,61	0	0	0	0	0	0	0	IRBRV456
IRBRJ461	0	R$ 9,26	1	0	0	46,11	0	0	0	0	-0.08	0,29	R$ 0,29	IRBRV461
IRBRJ466	0	R$ 8,78	1	0	0	46,61	0	0	0	0	0	0	0	IRBRV466
IRBRJ471	0	R$ 8,29	1	0	0	47,11	0	0	0	0	0	0	0	IRBRV471
IRBRJ476	0	R$ 7,80	1	0	0	47,61	0	0	0	0	0	0	0	IRBRV476
IRBRJ481	0	R$ 7,32	1	0	0	48,11	1,19	0,38	0,78	0	-0.13	0,48	R$ 0,48	IRBRV481
IRBRJ486	R$ 7,10	R$ 7,10	0.9	0	0	48,61	0	0	0	0	0	0	0	IRBRV486
IRBRJ488	0	R$ 6,58	1	0	0	48,86	0	0	0	0	-0.15	0,62	R$ 0,62	IRBRV488
IRBRJ491	0	R$ 6,34	1	0	0	49,11	0	0	0	0	0	0	0	IRBRV491
IRBRJ498	0	R$ 5,85	1	0	0	49,61	0	0,09	0,05	0	-0.16	0,58	R$ 0,58	IRBRV498
IRBRJ49	0	R$ 5,61	1	0	0	49,86	0	0	0	0	-0.21	1,04	R$ 1,04	IRBRV49
IRBRJ503	0	R$ 5,37	1	0	0	50,11	0	0	0	0	-0.21	0,95	R$ 0,95	IRBRV503
IRBRJ508	0	R$ 4,88	1	0	0	50,61	0	0	0	31,325	-0.23	1,09	R$ 1,09	IRBRV508
IRBRJ513	R$ 7,99	R$ 7,99	0.67	0	0	51,11	0	0	0	51,899	-0.25	1,20	R$ 1,20	IRBRV513
IRBRJ518	0	R$ 3,90	1	0	0	51,61	0	0	0	51,685	-0.27	1,35	R$ 1,35	IRBRV518
IRBRJ523	0	R$ 3,42	1	0	0	52,11	0	0	0	10,448	-0.29	1,48	R$ 1,48	IRBRV523
IRBRJ528	R$ 4,00	R$ 4,00	0.72	0	0	52,61	0	0	0	13,014	-0.32	1,65	R$ 1,65	IRBRV528
IRBRJ533	0	R$ 2,44	1	0	0	53,11	0	0	0	12,50	-0.34	1,80	R$ 1,80	IRBRV533
IRBRJ536	0	R$ 1,96	1	0	0	53,61	0	0	0	0	-0.34	1,35	R$ 1,35	IRBRV536
IRBRJ541	R$ 3,50	R$ 3,50	0.61	0	0	54,11	0	0	0	0	-0.37	1,36	R$ 1,36	IRBRV541
IRBRJ548	0	R$ 0,98	1	0	0	54,61	0	0	0	0	-0.41	1,64	R$ 1,64	IRBRV548
IRBRJ551	0	R$ 0,49	1	0	0	55,11	0	0	0	0	-0.44	1,90	R$ 1,90	IRBRV551
IRBRJ558	R$ 3,46	R$ 3,46	0.53	0,02	0,03	55,61	10,00	0	5,00	0	0	0	0	IRBRV558
IRBRJ561	0	0	0	0	0	56,11	0	0	0	0	-0.52	2,23	R$ 2,23	IRBRV561
IRBRJ566	R$ 4,20	R$ 4,20	0.51	0	0	56,61	0	0	0	0	-0.57	2,30	R$ 2,30	IRBRV566
IRBRJ571	0	0	0	0	0	57,11	0	0	0	0	-0.6	2,73	R$ 2,73	IRBRV571
IRBRJ576	R$ 2,35	R$ 2,35	0.43	0,65	1,29	57,61	0	0	0	0	-0.67	2,75	R$ 2,75	IRBRV576
IRBRJ581	R$ 2,30	R$ 2,30	0.42	0	0	58,11	0	0	0	0	-0.74	2,97	R$ 2,97	IRBRV581
IRBRJ586	0	0	0	0	0	58,61	0	0	0	0	-0.82	3,22	R$ 3,22	IRBRV586
IRBRJ591	0	0	0	0	0	59,11	0	0	0	0	-1	3,405	0	IRBRV591
IRBRJ596	R$ 1,90	R$ 1,90	0.36	0	0	59,61	0	0	0	0	-1	3,892	0	IRBRV596
IRBRJ601	0	0	0	0,02	0,03	60,11	0	0	0	0	-1	4,379	0	IRBRV601
IRBRJ606	0	0	0	0	0	60,61	0	0	0	0	-1	4,867	0	IRBRV606
IRBRJ611	R$ 1,22	R$ 1,22	0.28	0	0	61,11	0	0	0	0	-1	5,354	0	IRBRV611
IRBRJ616	0	0	0	0	0	61,61	0	0	0	0	-1	5,841	0	IRBRV616
IRBRJ626	0	0	0	0	0	62,61	0	0	0	0	-1	6,816	0	IRBRV626
IRBRJ636	R$ 1,34	R$ 1,34	0.25	0	0	63,61	0	0	0	0	-1	7,79	0	IRBRV636
IRBRJ646	0	0	0	0	0	64,61	0	0	0	0	-1	8,765	0	IRBRV646
IRBRJ656	0	0	0	0	0	65,61	0	0	0	0	-1	9,739	0	IRBRV656
IRBRJ661	0	0	0	0	0	66,11	0	0	0	0	-1	10,227	0	IRBRV661
IRBRJ666	R$ 0,55	R$ 0,55	0.14	0	0	66,61	0	0	0	0	-1	10,714	0	IRBRV666
IRBRJ676	0	0	0	0	0	67,61	0	0	0	0	-1	11,688	0	IRBRV676
IRBRJ686	R$ 0,68	R$ 0,68	0.14	0	0	68,61	0	0	0	0	-1	12,663	0	IRBRV686
IRBRJ696	R$ 0,35	R$ 0,35	0.09	0	0	69,61	0	0	0	0	-1	13,638	0	IRBRV696
IRBRJ706	0	0	0	0	0	70,61	0	0	0	0	-1	14,612	0	IRBRV706
IRBRJ716	0	0	0	0	0	71,61	0	0	0	0	-1	15,587	0	IRBRV716
IRBRJ726	0	0	0	0	0	72,61	0	0	0	0	-1	16,561	0	IRBRV726
IRBRJ736	0	0	0	0	0	73,61	0	0	0	0	-1	17,536	0	IRBRV736
IRBRJ746	0	0	0	0	0	74,61	0	0	0	0	-1	18,51	0	IRBRV746
IRBRJ756	0	0	0	0	0	75,61	0	0	0	0	-1	19,485	0	IRBRV756
IRBRJ766	0	0	0	0	0	76,61	0	0	0	0	-1	20,459	0	IRBRV766
IRBRJ776	0	0	0	0	0	77,61	0	0	0	0	-1	21,434	0	IRBRV776
IRBRJ120	R$ 0,01	R$ 0,01	0	0	0	118,61	0	0	0	0	-1	61,39	R$ 57,50	IRBRV120

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 310,22 -7.397%
AAPL34	R$ 79,40 0.506%
ABCB4	R$ 24,16 0.835%
ABEV3	R$ 15,84 -0.189%
AERI3	R$ 2,30 5.023%
AGRO3	R$ 18,29 -1.295%
ALOS3	R$ 27,49 -0.29%
ALPA4	R$ 12,44 -0.241%
ALUP11	R$ 32,75 -0.637%
AMAR3	R$ 0,56 -1.754%
AMBP3	R$ 0,15 -6.25%
AMZO34	R$ 69,95 -1.52%
ANIM3	R$ 2,15 -1.826%
ARML3	R$ 3,54 0.283%
ASAI3	R$ 8,83 1.963%
ASML34	R$ 158,28 -1.075%
AUAU3	R$ 3,62 -1.63%
AUAU99	R$ 4,39 0%
AURA33	R$ 111,00 13.671%
AURE3	R$ 11,16 -1.064%
AXIA3	R$ 53,71 0%
AXIA98	R$ 67,68 0%
AXIA98	R$ 67,68 0%
AXIA99	R$ 74,35 0%
AXIA99	R$ 74,35 0%
AZZA3	R$ 15,96 -0.499%
B3SA3	R$ 15,55 -0.955%
BABA34	R$ 23,45 -0.762%
BACW39	R$ 82,62 -0.157%
BBAS3	R$ 21,05 0.286%
BBDC3	R$ 15,75 -1.079%
BBDC4	R$ 18,05 -0.762%
BBSE3	R$ 41,67 -0.951%
BEEF3	R$ 3,61 -0.276%
BEEM39	R$ 56,19 -0.302%
BERK34	R$ 132,64 -0.211%
BHIA3	R$ 0,82 6.494%
BIAU39	R$ 102,44 4.307%
BITH11	R$ 74,47 1.168%
BLAU3	R$ 8,90 0.338%
BMGB4	R$ 5,51 0.916%
BMOB3	R$ 23,94 0.927%
BOVA11	R$ 174,70 -0.086%
BOVB11	R$ 182,06 -0.115%
BOVV11	R$ 183,13 -0.207%
BOVX11	R$ 18,24 -0.11%
BPAC11	R$ 56,81 0.106%
BRAP4	R$ 22,00 0.594%
BRAV3	R$ 19,45 2.639%
BRAX11	R$ 148,30 -0.336%
BRKM5	R$ 5,87 0.686%
BRSR6	R$ 14,38 1.554%
BSLV39	R$ 96,00 4.348%
CAML3	R$ 4,69 -1.263%
CASH3	R$ 4,59 2%
CBAV3	R$ 11,11 -0.09%
CEAB3	R$ 9,34 -3.909%
CHVX34	R$ 95,44 -2.223%
CMIG3	R$ 16,43 0.551%
CMIG4	R$ 11,25 -0.266%
CMIN3	R$ 5,90 -0.169%
COCA34	R$ 74,36 0.595%
COGN3	R$ 2,22 -1.77%
CPFE3	R$ 46,09 -0.561%
CPLE3	R$ 14,86 -0.469%
CPLE99	R$ 15,70 0%
CPLE99	R$ 15,70 0%
CSAN3	R$ 3,91 -3.457%
CSMG3	R$ 63,71 -0.313%
CSNA3	R$ 4,89 2.088%
CURY3	R$ 32,03 0.882%
CVCB3	R$ 1,55 12.319%
CXSE3	R$ 19,45 -1.519%
CYRE3	R$ 21,62 1.265%
CYRE99	R$ 25,22 0%
DASA3	R$ 2,84 4.797%
DIRR3	R$ 11,81 1.027%
DXCO3	R$ 5,08 -0.196%
E1MR34	R$ 766,84 0%
ECOM3	R$ 0,99 -1.98%
ECOR3	R$ 7,24 1.828%
EGIE3	R$ 29,83 -0.996%
EMBJ3	R$ 93,01 2.762%
ENEV3	R$ 26,98 -0.663%
ENGI11	R$ 50,24 -0.179%
ENJU3	R$ 0,75 -3.846%
EQTL3	R$ 39,18 -0.077%
ESPA3	R$ 7,65 1.459%
EVEN3	R$ 4,71 -0.423%
EXXO34	R$ 96,90 -1.634%
EZTC3	R$ 11,24 0.898%
FESA4	R$ 5,96 -3.247%
FLRY3	R$ 17,36 -0.743%
GFSA3	R$ 0,25 0%
GGBR4	R$ 26,31 1.701%
GGPS3	R$ 11,68 0.172%
GMAT3	R$ 3,89 -1.519%
GMCO34	R$ 114,30 1.034%
GOAU4	R$ 11,53 1.052%
GOGL34	R$ 155,00 -3.995%
GOLD11	R$ 22,63 4.046%
GRND3	R$ 3,59 -1.913%
GSGI34	R$ 181,94 0.121%
HAPV3	R$ 11,11 -5.688%
HASH11	R$ 42,85 0.634%
HBOR3	R$ 2,00 -0.498%
HBSA3	R$ 3,13 -0.318%
HYPE3	R$ 21,46 -0.371%
IFCM3	R$ 2,27 52.349%
IGTI11	R$ 24,99 -2.268%
INBR32	R$ 29,47 0%
INTB3	R$ 15,13 0.732%
IRBR3	R$ 54,20 -0.349%
ISAE4	R$ 26,71 0.376%
ITLC34	R$ 87,90 1.372%
ITSA4	R$ 13,73 0.586%
ITUB3	R$ 45,21 1.028%
ITUB4	R$ 42,38 0.665%
IVVB11	R$ 446,51 -0.232%
JALL3	R$ 2,00 0%
JBSS32	R$ 70,54 0.671%
JHSF3	R$ 10,85 -0.732%
JNJB34	R$ 87,89 1.349%
JPMC34	R$ 184,29 0.327%
KEPL3	R$ 6,30 -0.787%
KLBN11	R$ 18,64 2.137%
LAVV3	R$ 10,57 1.635%
LEVE3	R$ 32,40 -0.246%
LILY34	R$ 200,60 4.588%
LJQQ3	R$ 1,28 -2.29%
LOGG3	R$ 25,80 -0.232%
LOGN3	R$ 27,80 0.361%
LREN3	R$ 13,67 0%
LWSA3	R$ 3,92 0.771%
M1TA34	R$ 108,55 0.519%
MATD3	R$ 4,96 -0.8%
MBRF3	R$ 16,77 -0.945%
MCDC34	R$ 70,34 2.09%
MDIA3	R$ 17,58 0.342%
MDNE3	R$ 25,09 0.723%
MEAL3	R$ 0,59 0%
MELI34	R$ 81,67 1.986%
MGLU3	R$ 4,79 -2.642%
MILS3	R$ 15,60 -1.328%
MLAS3	R$ 1,77 0%
MOTV3	R$ 14,97 0.067%
MOVI3	R$ 7,96 3.377%
MRVE3	R$ 4,71 1.948%
MSFT34	R$ 104,55 -1.2%
MTRE3	R$ 2,90 -0.344%
MULT3	R$ 28,70 -1.273%
MYPK3	R$ 9,30 -2.516%
N1VO34	R$ 28,54 -2.193%
NASD11	R$ 21,07 -0.8%
NATU3	R$ 8,30 -1.425%
NFLX34	R$ 7,67 1.455%
NVDC34	R$ 23,42 3.628%
ONCO3	R$ 0,60 -3.226%
ORVR3	R$ 71,52 0.379%
OXYP34	R$ 46,02 -2.231%
P1GR34	R$ 54,20 0.463%
PAGS34	R$ 9,60 -2.141%
PASS3	R$ 24,22 -1.545%
PCAR3	R$ 2,94 6.909%
PETR3	R$ 47,15 -2.077%
PETR4	R$ 41,93 -1.341%
PGMN3	R$ 3,52 -0.565%
PIBB11	R$ 317,04 -0.057%
PLPL3	R$ 7,36 5.143%
PNVL3	R$ 12,42 -0.161%
POMO4	R$ 4,66 -3.119%
POSI3	R$ 3,46 -1.143%
PRIO3	R$ 59,20 1.283%
PSSA3	R$ 53,48 -1.419%
PTBL3	R$ 1,68 -1.176%
PYPL34	R$ 14,85 -1%
QBTC11	R$ 19,99 0.351%
QUAL3	R$ 1,58 -0.629%
RADL3	R$ 20,55 5.873%
RAIL3	R$ 13,99 -0.921%
RAIZ4	R$ 0,26 -7.143%
RANI3	R$ 8,39 0.6%
RAPT4	R$ 5,07 -0.588%
RDOR3	R$ 34,45 0.145%
RECV3	R$ 10,11 -1.366%
RENT3	R$ 39,20 0.281%
RENT4	R$ 38,00 0.662%
RENT99	R$ 40,54 0%
RIAA3	R$ 7,77 -2.018%
RIOT34	R$ 522,45 2.891%
ROMI3	R$ 5,82 -0.513%
ROXO34	R$ 12,31 1.067%
SANB11	R$ 29,48 1.306%
SAPR11	R$ 34,81 -1.332%
SAUD3	R$ 14,47 1.687%
SBFG3	R$ 9,36 -1.784%
SBSP3	R$ 27,71 -1.071%
SEER3	R$ 12,19 -1.296%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,66 1.323%
SIMN34	R$ 294,89 1%
SLCE3	R$ 13,51 -0.442%
SMAL11	R$ 107,79 -0.333%
SMFT3	R$ 19,94 -0.499%
SMTO3	R$ 14,30 2.582%
SOJA3	R$ 5,49 -1.259%
SPCX34	R$ 37,10 -13.155%
SPXI11	R$ 54,40 0%
SUZB3	R$ 42,84 -0.418%
TAEE11	R$ 40,06 0.426%
TASA4	R$ 4,85 -2.02%
TCSA3	R$ 0,78 0%
TEND3	R$ 33,45 4.991%
TIMS3	R$ 18,70 -0.69%
TMOS34	R$ 61,51 1.905%
TOTS3	R$ 32,51 2.265%
TRIS3	R$ 4,36 3.81%
TSLA34	R$ 51,49 -1.849%
TSMC34	R$ 264,60 -1.497%
TTEN3	R$ 11,80 2.609%
TUPY3	R$ 15,48 -1.901%
UGPA3	R$ 32,41 -0.583%
UNIP6	R$ 63,50 0.126%
USIM5	R$ 7,46 -0.798%
VALE3	R$ 76,66 0.459%
VAMO3	R$ 3,32 -0.3%
VAMO99	R$ 3,64 0%
VBBR3	R$ 35,09 -0.988%
VERZ34	R$ 39,34 -1.404%
VISA34	R$ 95,58 1.422%
VIVA3	R$ 22,29 -1.372%
VIVT3	R$ 31,21 -1.39%
VLID3	R$ 18,33 -1.768%
VULC3	R$ 13,96 1.527%
VVEO3	R$ 0,65 -2.985%
WALM34	R$ 35,91 0.251%
WEGE3	R$ 48,80 -0.752%
WIZC3	R$ 8,11 -1.098%
XBOV11	R$ 173,37 -0.173%
XPBR31	R$ 88,21 1.158%
YDUQ3	R$ 8,29 0%

Você no controle das suas Opções

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