IRBR3 IRBBRASIL REON
- R$ 47,62
-0,06
-0,126%- R$ 47,95
Máxima
- R$ 47,01
Mínima
- 421.100,00
Volume
- 17/06/25, 17:59:46
Último Negócio
- R$ 47,67
Abertura
- R$ 19,92
Volume Financeiro
- R$ 47,95
Tendência
- Baixa
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 56,00%
Desvio Padrão (1a)
- 41,97%
IV (1a)
- 49,39%
EWMA (1a)
- 1,28
Beta (ß)
Destaques
Séries
- 20/06/2025 - 1 dias18/07/2025 - 21 dias15/08/2025 - 41 dias19/09/2025 - 66 dias17/10/2025 - 86 dias21/11/2025 - 111 dias19/12/2025 - 131 dias16/01/2026 - 147 dias20/02/2026 - 172 dias20/03/2026 - 192 dias17/04/2026 - 211 dias15/05/2026 - 229 dias19/06/2026 - 253 dias17/07/2026 - 273 dias21/08/2026 - 298 dias18/09/2026 - 317 dias16/10/2026 - 336 dias19/11/2026 - 359 dias18/12/2026 - 380 dias15/01/2027 - 396 dias19/02/2027 - 421 dias18/06/2027 - 503 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IRBRI395 | 0 | R$ 9,44 | 1 | 0 | 0 | 0 | 0 | 39,50 | 1,50 | 0 | 0,75 | 0 | -0.15 | 1,01 | R$ 1,01 | IRBRU395 | ||
| IRBRI405 | 0 | R$ 8,48 | 1 | 0 | 0 | 0 | 0 | 40,50 | 0 | 0 | 0 | -1,869 | -0.16 | 1,05 | R$ 1,05 | IRBRU405 | ||
| IRBRI412 | 0 | R$ 7,75 | 1 | 0 | 0 | 0 | 0 | 41,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU412 | ||
| IRBRI415 | R$ 8,51 | R$ 8,51 | 0.83 | 0 | 0 | 0 | 0 | 41,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU415 | ||
| IRBRI417 | 0 | R$ 7,27 | 1 | 0 | 0 | 0 | 0 | 41,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU417 | ||
| IRBRI422 | 0 | R$ 6,78 | 1 | 0 | 0 | 0 | 0 | 42,25 | 0 | 0 | 0 | 46,154 | -0.18 | 0,95 | R$ 0,95 | IRBRU422 | ||
| IRBRI425 | 0 | R$ 6,54 | 1 | 0 | 0 | 0 | 0 | 42,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU425 | ||
| IRBRI427 | 0 | R$ 6,30 | 1 | 0 | 0 | 0 | 0 | 42,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU427 | ||
| IRBRI432 | 0 | R$ 5,82 | 1 | 0 | 0 | 0 | 0 | 43,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU432 | ||
| IRBRI435 | R$ 4,05 | R$ 5,58 | 1 | 0 | 0 | 0 | 0 | 43,50 | 0 | 0 | 0 | 0 | -0.03 | 0,03 | R$ 0,03 | IRBRU435 | ||
| IRBRI437 | 0 | R$ 5,33 | 1 | 0 | 0 | 0 | 0 | 43,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU437 | ||
| IRBRI442 | 0 | R$ 4,85 | 1 | 0 | 0 | 0 | 0 | 44,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU442 | ||
| IRBRI445 | 0 | R$ 4,61 | 1 | 0 | 0 | 0 | 0 | 44,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU445 | ||
| IRBRI447 | 0 | R$ 4,37 | 1 | 0 | 0 | 0 | 0 | 44,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU447 | ||
| IRBRI452 | 0 | R$ 3,88 | 1 | 0 | 0 | 0 | 0 | 45,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU452 | ||
| IRBRI455 | 0 | R$ 3,64 | 1 | 0 | 0 | 0 | 0 | 45,50 | 2,90 | 0,10 | 1,50 | 0 | -0.32 | 2,50 | R$ 2,50 | IRBRU455 | ||
| IRBRI457 | 0 | R$ 3,40 | 1 | 0 | 0 | 0 | 0 | 45,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU457 | ||
| IRBRI462 | 0 | R$ 2,92 | 1 | 0 | 0 | 0 | 0 | 46,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU462 | ||
| IRBRI465 | R$ 0,07 | R$ 2,68 | 1 | 0 | 0 | 0 | 0 | 46,50 | 6,80 | 0 | 3,40 | 0 | -0.32 | 1,52 | R$ 1,52 | IRBRU465 | ||
| IRBRI467 | 0 | R$ 2,43 | 1 | 0 | 0 | 0 | 0 | 46,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU467 | ||
| IRBRI472 | 0 | R$ 1,95 | 1 | 0 | 0 | 0 | 0 | 47,25 | 0 | 0 | 0 | 0 | -0.38 | 3,30 | R$ 3,30 | IRBRU472 | ||
| IRBRI475 | R$ 0,08 | R$ 1,71 | 1 | 0 | 0 | 0 | 0 | 47,50 | 0 | 0 | 0 | 0 | -0.39 | 4,07 | R$ 4,07 | IRBRU475 | ||
| IRBRI477 | 0 | R$ 1,47 | 1 | 0 | 0 | 0 | 0 | 47,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU477 | ||
| IRBRI482 | 0 | R$ 0,99 | 1 | 0 | 0 | 0 | 0 | 48,25 | 0 | 1,84 | 0,92 | 0 | -0.42 | 3,69 | R$ 3,69 | IRBRU482 | ||
| IRBRI485 | R$ 0,09 | R$ 0,74 | 1 | 0 | 0 | 0 | 0 | 48,50 | 0 | 0 | 0 | 0 | -0.43 | 3,05 | R$ 3,05 | IRBRU485 | ||
| IRBRI487 | 0 | R$ 0,50 | 1 | 0 | 0 | 0 | 0 | 48,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU487 | ||
| IRBRI492 | 0 | R$ 0,02 | 1 | 0 | 0 | 0 | 0 | 49,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IRBRU492 | ||
| IRBRI495 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 49,50 | 0 | 0 | 0 | 0 | -0.47 | 3,82 | R$ 3,82 | IRBRU495 | ||
| IRBRI497 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 49,75 | 0 | 0 | 0 | 0 | -1 | 0,465 | 0 | IRBRU497 | ||
| IRBRI505 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 50,50 | 0 | 0 | 0 | 0 | -1 | 1,19 | 0 | IRBRU505 | ||
| IRBRI510 | R$ 3,65 | R$ 3,65 | 0.49 | 0 | 3,12 | 0 | 6,24 | 51,00 | 0 | 0 | 0 | 0 | -0.52 | 5,00 | R$ 5,00 | IRBRU510 | ||
| IRBRI515 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 51,50 | 0 | 0 | 0 | 0 | -1 | 2,156 | 0 | IRBRU515 | ||
| IRBRI520 | R$ 3,50 | R$ 3,50 | 0.46 | 0 | 0 | 0 | 0 | 52,00 | 0 | 0 | 0 | 0 | -1 | 2,639 | 0 | IRBRU520 | ||
| IRBRI525 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 52,50 | 0 | 0 | 0 | 0 | -1 | 3,123 | 0 | IRBRU525 | ||
| IRBRI535 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 53,50 | 0 | 0 | 0 | 0 | -1 | 4,089 | 0 | IRBRU535 | ||
| IRBRI545 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 54,50 | 0 | 0 | 0 | 0 | -1 | 5,056 | 0 | IRBRU545 | ||
| IRBRI555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 55,50 | 0 | 0 | 0 | 0 | -1 | 6,022 | 0 | IRBRU555 | ||
| IRBRI565 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 56,50 | 0 | 0 | 0 | 0 | -1 | 6,989 | 0 | IRBRU565 | ||
| IRBRI575 | R$ 1,50 | R$ 1,50 | 0.27 | 0 | 0 | 0 | 0 | 57,50 | 0 | 0 | 0 | 0 | -1 | 7,955 | 0 | IRBRU575 | ||
| IRBRI585 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 58,50 | 0 | 0 | 0 | 0 | -1 | 8,922 | 0 | IRBRU585 | ||
| IRBRI595 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 59,50 | 0 | 0 | 0 | 0 | -1 | 9,888 | 0 | IRBRU595 | ||
| IRBRI605 | R$ 1,00 | R$ 1,00 | 0.2 | 0 | 0 | 0 | 0 | 60,50 | 0 | 0 | 0 | 0 | -1 | 10,855 | 0 | IRBRU605 | ||
| IRBRI615 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 61,50 | 0 | 0 | 0 | 0 | -1 | 11,821 | 0 | IRBRU615 | ||
| IRBRI625 | R$ 1,15 | R$ 1,15 | 0.2 | 0 | 0 | 0 | 0 | 62,50 | 0 | 0 | 0 | 0 | -1 | 12,788 | 0 | IRBRU625 | ||
| IRBRI635 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 63,50 | 0 | 0 | 0 | 0 | -1 | 13,754 | 0 | IRBRU635 | ||
| IRBRI645 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 64,50 | 0 | 0 | 0 | 0 | -1 | 14,721 | 0 | IRBRU645 | ||
| IRBRI655 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 65,50 | 0 | 0 | 0 | 0 | -1 | 15,687 | 0 | IRBRU655 | ||
| IRBRI665 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 66,50 | 0 | 0 | 0 | 0 | -1 | 16,654 | 0 | IRBRU665 | ||
| IRBRI675 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 67,50 | 0 | 0 | 0 | 0 | -1 | 17,621 | 0 | IRBRU675 | ||
| IRBRI685 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 68,50 | 0 | 0 | 0 | 0 | -1 | 18,587 | 0 | IRBRU685 | ||
| IRBRI695 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 69,50 | 0 | 0 | 0 | 0 | -1 | 19,554 | 0 | IRBRU695 | ||
| IRBRI705 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 70,50 | 0 | 0 | 0 | 0 | -1 | 20,52 | R$ 20,20 | IRBRU705 | ||
| IRBRI715 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 71,50 | 0 | 0 | 0 | 0 | -1 | 21,487 | 0 | IRBRU715 | ||
| IRBRI150 | R$ 0,06 | R$ 0,06 | 0.01 | 0 | 0,51 | 0,01 | 1,00 | 150,00 | 0 | 0 | 0 | 0 | -1 | 97,359 | R$ 95,10 | IRBRU150 |