Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/03/26, 19:45:06

Search Icon
INÍCIO/INBR32

INBR32 INTER CO DR2

    • R$ 44,23

    -0,27 arrow -0,607%

    • R$ 45,20

      Máxima

    • R$ 43,32

      Mínima

    • 1.277.457,00

      Volume

    • 11/03/26, 17:59:12

      Último Negócio

    • R$ 44,03

      Abertura

    • R$ 56,41

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 44,68%

      IV (1a)

    • 39,12%

      EWMA (1a)

    • 1,55

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INBRD500CALLR$ 49,4536,21% OTM 26 d.u.0,600.220,6000004.970,0000.6AMERICANA18,35%
INBRP430PUTR$ 42,4543,40% ATM 26 d.u.1,40-0.321,400000140,0001.4EUROPÉIA37,40%
INBRC417CALLR$ 41,20106,26% ITM 7 d.u.4,860.694,86000003,031.83EUROPÉIA63,03%
INBRO437PUTR$ 43,2050,59% ATM 7 d.u.0,95-0.360,950000000.95EUROPÉIA38,97%
INBRC445CALLR$ 43,9518,91% ATM 7 d.u.0,800.630,80000000,280.52AMERICANA61,80%
INBRO445PUTR$ 43,9555,03% ATM 7 d.u.1,40-0.441,400000001.4EUROPÉIA47,50%
INBRC467CALLR$ 46,20121,90% ATM 7 d.u.2,820.462,820000002.82EUROPÉIA38,27%
INBRO467PUTR$ 46,2038,75% ATM 7 d.u.2,28-0.722,28000001,970.31EUROPÉIA74,25%
INBRC475CALLR$ 46,9559,34% OTM 7 d.u.0,800.30,800000000.8AMERICANA26,88%
INBRC480CALLR$ 47,4581,69% OTM 7 d.u.1,250.341,250000001.25AMERICANA28,85%
INBRC490CALLR$ 48,4544,49% OTM 7 d.u.0,200.130,200000000.2AMERICANA11,17%
INBRO490PUTR$ 48,4546,90% ITM 7 d.u.4,284-0.861,79000004,220EUROPÉIA87,67%
INBRC505CALLR$ 49,9593,27% OTM 7 d.u.0,940.250,940000000.94EUROPÉIA20,13%
INBRO505PUTR$ 49,95180,15% ITM 7 d.u.8,803-0.62,60000005,720EUROPÉIA70,65%
INBRC510CALLR$ 50,45108,51% OTM 7 d.u.1,200.271,200000001.2AMERICANA21,24%
INBRC550CALLR$ 54,4572,42% OTM 7 d.u.0,110.050,110000000.11AMERICANA3,98%
INBRO565PUTR$ 55,9514,24% ITM 7 d.u.11,518-110,460000011,720EUROPÉIA100,00%
INBRD350CALLR$ 34,45130,60% ITM 26 d.u.12,830.812,83000009,783.05AMERICANA66,20%
INBRD430CALLR$ 42,4567,39% ATM 26 d.u.5,000.645,00000001,783.22AMERICANA55,71%
INBRD447CALLR$ 44,2056,78% ATM 26 d.u.3,510.573,51000000,033.48EUROPÉIA49,44%
INBRD452CALLR$ 44,70102,71% ATM 26 d.u.5,850.575,850000005.85EUROPÉIA43,79%
INBRD467CALLR$ 46,2057,31% ATM 26 d.u.2,660.472,660000002.66EUROPÉIA39,90%
INBRP467PUTR$ 46,2034,78% ATM 26 d.u.2,75-0.582,75000001,970.78EUROPÉIA62,77%
INBRD505CALLR$ 49,9591,35% OTM 26 d.u.3,290.413,290000003.29EUROPÉIA30,31%
INBRD590CALLR$ 58,4568,39% OTM 26 d.u.0,610.140,610000000.61AMERICANA9,38%
INBRP600PUTR$ 59,4584,55% ITM 26 d.u.15,49-0.8215,490000015,220.27EUROPÉIA88,01%
INBRP655PUTR$ 64,9511,35% ITM 26 d.u.19,855-118,500000020,720EUROPÉIA100,00%
INBRQ290PUTR$ 27,9569,33% OTM 44 d.u.0,20-0.040,200000000.2EUROPÉIA6,45%
INBRE480CALLR$ 47,4518,89% OTM 44 d.u.0,600.290,600000000.6AMERICANA26,04%
INBRQ480PUTR$ 47,4516,69% ITM 44 d.u.2,62-0.742,62000003,220EUROPÉIA76,33%
INBRE600CALLR$ 59,4528,07% OTM 44 d.u.0,020.010,020000000.02AMERICANA0,85%
INBRF332CALLR$ 32,7096,13% ITM 68 d.u.15,390.8215,390000011,533.86AMERICANA66,47%
INBRR332PUTR$ 32,7071,30% OTM 68 d.u.1,35-0.141,350000001.35EUROPÉIA23,42%
INBRF362CALLR$ 35,70144,65% ITM 68 d.u.17,000.7617,00000008,538.47AMERICANA48,25%
INBRR362PUTR$ 35,7027,99% OTM 68 d.u.0,10-0.040,100000000.1EUROPÉIA5,03%
INBRR372PUTR$ 36,7058,60% OTM 68 d.u.1,63-0.191,630000001.63EUROPÉIA28,23%
INBRF392CALLR$ 38,7087,55% ITM 68 d.u.11,260.7311,26000005,535.73AMERICANA55,70%
INBRR412PUTR$ 40,7062,89% OTM 68 d.u.3,30-0.33,300000003.3EUROPÉIA42,13%
INBRR465PUTR$ 45,9533,39% ATM 68 d.u.3,13-0.473,13000001,721.41EUROPÉIA54,16%
INBRF470CALLR$ 46,4546,73% ATM 68 d.u.4,000.534,000000004EUROPÉIA42,91%
INBRF505CALLR$ 49,9553,24% OTM 68 d.u.3,330.433,330000003.33AMERICANA32,59%
INBRF750CALLR$ 73,9545,86% OTM 68 d.u.0,110.030,110000000.11EUROPÉIA1,66%
INBRR750PUTR$ 73,9546,46% ITM 68 d.u.27,29-0.9726,780000029,720EUROPÉIA98,24%
INBRU480PUTR$ 47,4533,97% ITM 132 d.u.4,38-0.454,38000003,221.16EUROPÉIA55,24%
INBRV29PUTR$ 27,9538,88% OTM 151 d.u.0,15-0.030,150000000.15EUROPÉIA5,12%
INBRK480CALLR$ 47,4548,99% OTM 174 d.u.7,500.67,500000007.5AMERICANA43,81%
INBRL57CALLR$ 56,4547,98% OTM 195 d.u.5,000.455,000000005AMERICANA29,09%
INBRN55PUTR$ 54,4544,66% ITM 236 d.u.10,05-0.4910,050000010,220EUROPÉIA66,11%
INBRI530CALLR$ 52,4151,44% OTM 382 d.u.11,450.6411,4507,550,1015,000011.45EUROPÉIA39,23%