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
IRBRI345R$ 12,00R$ 12,651
0,08300034,500,0300,020
-0.010,01R$ 0,01IRBRU345
IRBRI350R$ 11,54R$ 12,151
000035,000,0900,050
-0.010,01R$ 0,01IRBRU350
IRBRI3950R$ 7,651
000039,500,0900,050
-0.010,01R$ 0,01IRBRU395
IRBRI405R$ 6,11R$ 6,651
1,49500040,500,4000,200
-0.010,01R$ 0,01IRBRU405
IRBRI412R$ 5,80R$ 5,901
000041,250000
-0.050,08R$ 0,08IRBRU412
IRBRI415R$ 5,00R$ 5,670.99
000041,501,5000,75-75,00
-0.010,01R$ 0,01IRBRU415
IRBRI417R$ 6,81R$ 6,810.76
000041,75000-50,00
-0.010,01R$ 0,01IRBRU417
IRBRI422R$ 5,80R$ 5,800.79
000042,250,100,010,060
-0.030,04R$ 0,04IRBRU422
IRBRI425R$ 4,05R$ 4,651
1,50400042,5000,010,01-60,00
-0.020,02R$ 0,02IRBRU425
IRBRI427R$ 5,70R$ 5,700.75
000042,751,300,010,660
-0.040,05R$ 0,05IRBRU427
IRBRI432R$ 3,39R$ 3,901
-22,95500043,250,0800,04-40,00
-0.030,03R$ 0,03IRBRU432
IRBRI435R$ 3,43R$ 3,651
000043,5000,020,01-78,571
-0.040,03R$ 0,03IRBRU435
IRBRI437R$ 2,88R$ 3,411
-28,0000043,750,9100,460
-0.080,09R$ 0,09IRBRU437
IRBRI442R$ 2,41R$ 2,911
0,4170,851,70044,250,5400,270
-0.10,11R$ 0,11IRBRU442
IRBRI445R$ 2,25R$ 2,661
-7,40700044,500,070,020,05-66,667
-0.040,03R$ 0,03IRBRU445
IRBRI447R$ 2,29R$ 2,411
000044,750000
-0.110,11R$ 0,11IRBRU447
IRBRI450R$ 2,36R$ 2,360.84
000045,000,0900,05-61,905
-0.10,08R$ 0,08IRBRU450
IRBRI452R$ 2,80R$ 2,800.69
000045,250000
-0.170,19R$ 0,19IRBRU452
IRBRI455R$ 1,43R$ 1,661
000045,502,7501,38-48,00
-0.150,13R$ 0,13IRBRU455
IRBRI457R$ 1,06R$ 1,411
-24,28600045,75000-65,116
-0.180,15R$ 0,15IRBRU457
IRBRI460R$ 1,09R$ 1,161
21,11100046,003,0001,50-50,00
-0.220,20R$ 0,20IRBRU460
IRBRI462R$ 0,72R$ 0,911
-7,6921,5603,1146,250,7000,35-19,608
-0.310,41R$ 0,41IRBRU462
IRBRI465R$ 0,52R$ 0,661
-16,1291,380,252,5046,5000,280,14-8,929
-0.360,51R$ 0,51IRBRU465
IRBRI467R$ 0,50R$ 0,500.75
-1,9610,050,10046,75000-25,00
-0.40,51R$ 0,51IRBRU467
IRBRI470R$ 0,43R$ 0,430.58
16,2160,7001,4047,00000-32,381
-0.460,71R$ 0,71IRBRU470
IRBRI472R$ 0,33R$ 0,330.47
-8,33300047,25000-16,346
-0.510,87R$ 0,87IRBRU472
IRBRI475R$ 0,25R$ 0,250.37
4,1670,800,101,4947,500000
-0.541,18R$ 1,18IRBRU475
IRBRI477R$ 0,18R$ 0,180.29
01,3002,6047,75000-12,409
-0.61,20R$ 1,20IRBRU477
IRBRI480R$ 0,14R$ 0,140.23
7,6920,1500,3048,00000-1,299
-0.621,52R$ 1,52IRBRU480
IRBRI482R$ 0,10R$ 0,100.17
00,1000,1948,250000
-0.641,74R$ 1,74IRBRU482
IRBRI485R$ 0,09R$ 0,090.14
000048,50000-2,00
-0.671,96R$ 1,96IRBRU485
IRBRI487R$ 0,07R$ 0,070.11
000048,750000
-0.632,62R$ 2,62IRBRU487
IRBRI489R$ 0,03R$ 0,030.06
-40,0000049,00000-1,606
-0.72,45R$ 2,45IRBRU489
IRBRI492R$ 0,06R$ 0,060.09
000049,2501,230,622,996
-0.72,75R$ 2,75IRBRU492
IRBRI495R$ 0,07R$ 0,070.09
000049,500000
-0.693,16R$ 3,16IRBRU495
IRBRI497R$ 0,10R$ 0,100.11
000049,750002,007
-0.763,05R$ 3,05IRBRU497
IRBRI500R$ 0,02R$ 0,020.03
-33,3330,1000,2050,0000033,745
-0.783,25R$ 3,25IRBRU500
IRBRI505R$ 0,01R$ 0,010.02
-66,66700050,50000-1,772
-0.773,88R$ 3,88IRBRU505
IRBRI510R$ 0,01R$ 0,010.02
000051,0000032,53
-0.784,40R$ 4,40IRBRU510
IRBRI515R$ 0,08R$ 0,080.07
000051,500000
-0.844,65R$ 4,65IRBRU515
IRBRI520R$ 0,01R$ 0,010.01
00,2500,5052,000000
-0.845,19R$ 5,19IRBRU520
IRBRI525R$ 0,02R$ 0,020.02
000052,50000-2,994
-0.815,868R$ 4,86IRBRU525
IRBRI530R$ 0,03R$ 0,030.03
00,0100,0153,000000
-0.856,20R$ 6,20IRBRU530
IRBRI535R$ 0,03R$ 0,030.03
000053,500000
-0.826,90R$ 6,90IRBRU535
IRBRI540R$ 0,02R$ 0,020.02
00,1300,2554,000000,138
-0.857,28R$ 7,28IRBRU540
IRBRI545R$ 0,01R$ 0,010.01
000054,500000
-0.887,655R$ 6,55IRBRU545
IRBRI550R$ 0,06R$ 0,060.04
000055,000000
-0.6111,604R$ 7,17IRBRU550
IRBRI555R$ 0,04R$ 0,040.03
000055,500000
-0.848,89R$ 8,89IRBRU555
IRBRI560000
00,4500,9056,000000
-18,8320IRBRU560
IRBRI565R$ 0,10R$ 0,100.05
000056,500000
-19,332R$ 8,28IRBRU565
IRBRI570R$ 0,21R$ 0,210.08
00,4300,8557,000000
-0.8410,49R$ 10,49IRBRU570
IRBRI575R$ 0,01R$ 0,010.01
000057,500001,357
-0.8111,20R$ 11,20IRBRU575
IRBRI580000
000058,000000
-110,830IRBRU580
IRBRI585R$ 0,02R$ 0,020.01
000058,500000
-0.8911,73R$ 11,73IRBRU585
IRBRI590000
000059,000000
-111,8290IRBRU590
IRBRI595R$ 0,10R$ 0,100.04
000059,500000
-112,3290IRBRU595
IRBRI600R$ 0,10R$ 0,100.04
000060,000000
-112,8280IRBRU600
IRBRI605R$ 0,08R$ 0,080.03
000060,500000
-113,3280IRBRU605
IRBRI610R$ 0,01R$ 0,010.01
00,0100,0161,000000
-113,8270IRBRU610
IRBRI615R$ 0,09R$ 0,090.04
00,0400,0861,500000
-114,3270IRBRU615
IRBRI620000
00,0300,0662,000000
-114,8260IRBRU620
IRBRI625R$ 0,01R$ 0,010.01
00,0100,0162,500000
-115,3260IRBRU625
IRBRI630R$ 0,03R$ 0,030.01
000063,000000
-115,8250IRBRU630
IRBRI635R$ 0,03R$ 0,030.01
000063,500000
-116,3250IRBRU635
IRBRI640000
000064,000000
-116,8240IRBRU640
IRBRI645000
000064,500000
-117,3240IRBRU645
IRBRI650000
000065,000000
-117,8230IRBRU650
IRBRI655R$ 0,04R$ 0,040.02
000065,500000
-118,3230IRBRU655
IRBRI665R$ 0,04R$ 0,040.02
00,1500,3066,500000
-119,3210IRBRU665
IRBRI675000
00,1400,2767,500000
-120,320IRBRU675
IRBRI685000
00,1200,2468,500000
-0.8822,00R$ 22,00IRBRU685
IRBRI695000
00,1000,2069,500000
-0.8823,04R$ 23,04IRBRU695
IRBRI705R$ 0,01R$ 0,010
00,0100,0170,500000
-0.9223,75R$ 23,75IRBRU705
IRBRI715R$ 0,01R$ 0,010
00,0100,0171,500000
-124,3160IRBRU715
IRBRI150R$ 0,01R$ 0,010
00,0100,02150,000000,029
-1102,735R$ 103,08IRBRU150