Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:58:00

Search Icon
INÍCIO/INBR32

INBR32 INTER CO DR2

    • R$ 36,46

    -0,25 arrow -0,681%

    • R$ 37,40

      Máxima

    • R$ 36,29

      Mínima

    • 978.312,00

      Volume

    • 01/08/25, 10:56:28

      Último Negócio

    • R$ 37,40

      Abertura

    • R$ 35,97

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 46,72%

      IV (1a)

    • 36,98%

      EWMA (1a)

    • 0,65

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INBRT365PUTR$ 36,5432,95% ATM 10 d.u.0,90-0.470,9000,930,361,5000,080.82EUROPÉIA49,51%
INBRT370PUTR$ 37,0434,10% ATM 10 d.u.1,20-0.551,20000000,580.62EUROPÉIA57,55%
INBRH375CALLR$ 37,5460,68% ATM 10 d.u.1,370.441,370000001.37AMERICANA39,77%
INBRT375PUTR$ 37,5414,12% ATM 10 d.u.1,00-0.81,00000001,080EUROPÉIA80,75%
INBRH380CALLR$ 38,04183,38% ATM 10 d.u.4,720.534,720000004.72AMERICANA38,80%
INBRH390CALLR$ 39,0445,96% OTM 10 d.u.0,500.260,500000000.5AMERICANA23,08%
INBRH400CALLR$ 40,04166,72% OTM 10 d.u.3,520.463,520000003.52AMERICANA33,27%
INBRH405CALLR$ 40,54100,31% OTM 10 d.u.1,500.341,500000001.5AMERICANA27,26%
INBRH410CALLR$ 41,0447,08% OTM 10 d.u.0,200.120,2001,0002,00000.2AMERICANA10,50%
INBRH430CALLR$ 43,0495,88% OTM 10 d.u.0,840.230,8400,1100,21000.84AMERICANA17,43%
INBRU270PUTR$ 27,0493,50% OTM 35 d.u.1,06-0.141,0600,010,010001.06EUROPÉIA23,11%
INBRI305CALLR$ 30,54180,60% ITM 35 d.u.12,340.7312,34000005,926.42AMERICANA48,15%
INBRI335CALLR$ 33,5445,23% ITM 35 d.u.4,500.754,50000002,921.58AMERICANA69,78%
INBRI337CALLR$ 33,7990,93% ITM 35 d.u.6,500.676,50000002,673.83EUROPÉIA54,31%
INBRU337PUTR$ 33,7944,42% OTM 35 d.u.1,02-0.261,020000001.02EUROPÉIA31,36%
INBRI355CALLR$ 35,54130,69% ATM 35 d.u.7,670.637,67000000,926.75AMERICANA43,88%
INBRI360CALLR$ 36,0473,52% ATM 35 d.u.4,470.64,47000000,424.05AMERICANA48,85%
INBRU360PUTR$ 36,0423,63% ATM 35 d.u.0,80-0.350,800000000.8EUROPÉIA38,49%
INBRU365PUTR$ 36,546,38% ATM 35 d.u.0,13-0.250,13000000,080.05EUROPÉIA25,63%
INBRI375CALLR$ 37,5486,62% ATM 35 d.u.4,500.554,500000004.5AMERICANA42,23%
INBRU380PUTR$ 38,0446,07% ATM 35 d.u.3,00-0.523,00000001,581.42EUROPÉIA59,01%
INBRI395CALLR$ 39,5442,98% OTM 35 d.u.1,400.381,400000001.4AMERICANA31,79%
INBRI400CALLR$ 40,0427,04% OTM 35 d.u.0,500.240,500000000.5AMERICANA21,17%
INBRU400PUTR$ 40,0414,08% ITM 35 d.u.2,93-0.922,93000003,580EUROPÉIA92,89%
INBRI405CALLR$ 40,5440,60% OTM 35 d.u.1,000.311,000000001AMERICANA25,55%
INBRI420CALLR$ 42,0468,69% OTM 35 d.u.2,000.362,000000002AMERICANA26,97%
INBRI437CALLR$ 43,7965,69% OTM 35 d.u.1,440.291,4400,030,060001.44EUROPÉIA21,28%
INBRV337PUTR$ 33,7943,19% OTM 55 d.u.1,34-0.271,3400,010,010001.34EUROPÉIA33,85%
INBRV340PUTR$ 34,0426,05% OTM 55 d.u.0,51-0.20,510000000.51EUROPÉIA23,07%
INBRJ380CALLR$ 38,0415,17% ATM 55 d.u.0,800.440,8000,300,590000.8AMERICANA40,76%
INBRV387PUTR$ 38,7951,98% ITM 55 d.u.4,24-0.514,24000002,331.91EUROPÉIA60,24%
INBRJ452CALLR$ 45,2962,66% OTM 55 d.u.1,830.311,830000001.83EUROPÉIA21,47%
INBRW158PUTR$ 15,2592,59% OTM 80 d.u.0,19-0.020,190000000.19EUROPÉIA6,82%
INBRW310PUTR$ 31,0046,96% OTM 80 d.u.1,10-0.181,100000001.1EUROPÉIA26,21%
INBRW350PUTR$ 35,0052,27% ATM 80 d.u.2,82-0.342,820000002.82EUROPÉIA44,76%
INBRK410CALLR$ 41,0080,35% OTM 80 d.u.5,440.525,440000005.44AMERICANA34,66%
INBRX265PUTR$ 26,0442,03% OTM 100 d.u.0,25-0.050,250000000.25EUROPÉIA9,11%
INBRL300CALLR$ 29,5495,28% ITM 100 d.u.12,500.7712,50000006,925.58EUROPÉIA55,43%
INBRL350CALLR$ 34,5468,04% ITM 100 d.u.7,880.687,88000001,925.96EUROPÉIA51,29%
INBRL352CALLR$ 34,7985,66% ATM 100 d.u.9,220.679,22000001,677.55AMERICANA46,52%
INBRX352PUTR$ 34,7959,12% ATM 100 d.u.3,60-0.333,600000003.6EUROPÉIA46,88%
INBRL36CALLR$ 36,0480,57% ATM 100 d.u.8,250.658,25000000,427.83AMERICANA44,86%
INBRX400PUTR$ 39,5447,85% ITM 100 d.u.5,00-0.485,00000003,081.92EUROPÉIA59,82%
INBRL437CALLR$ 43,2972,44% OTM 100 d.u.4,910.494,9102,710,504,91004.91AMERICANA31,16%
INBRX437PUTR$ 43,2928,31% ITM 100 d.u.5,683-0.722,5801,042,08006,830EUROPÉIA77,72%
INBRL450CALLR$ 44,5432,02% OTM 100 d.u.1,060.261,0600,110,210001.06EUROPÉIA20,11%
INBRQ290PUTR$ 28,5425,91% OTM 198 d.u.0,20-0.050,200000000.2EUROPÉIA8,13%
INBRF750CALLR$ 74,5455,08% OTM 222 d.u.1,510.181,5101,310,112,50001.51EUROPÉIA7,78%
INBRV29PUTR$ 28,5431,17% OTM 305 d.u.0,60-0.090,6000,050,100000.6EUROPÉIA15,83%