Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 18:01:36

Search Icon
INÍCIO/INBR32

INBR32 INTER CO DR2

    • R$ 30,04

    0,57 arrow +1,934%

    • R$ 30,04

      Máxima

    • R$ 29,19

      Mínima

    • 3.887.118,00

      Volume

    • 05/08/26, 17:59:52

      Último Negócio

    • R$ 29,45

      Abertura

    • R$ 114,60

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 52,23%

      IV (1a)

    • 42,53%

      EWMA (1a)

    • 1,48

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INBRT294PUTR$ 29,4558,72% ATM 12 d.u.1,16-0.391,1600,350,700498.800,0001.16EUROPÉIA44,47%
INBRH314CALLR$ 31,4545,05% ATM 12 d.u.0,690.360,69130,00%0,5001,00296.227,0000.69AMERICANA32,54%
INBRT29PUTR$ 27,9554,21% OTM 12 d.u.0,52-0.240,520000223.600,0000.52EUROPÉIA27,33%
INBRS300PUTR$ 30,0047,61% ATM 237 d.u.3,60-0.313,60000072.000,0003.6EUROPÉIA48,53%
INBRN252PUTR$ 25,2043,27% OTM 135 d.u.1,05-0.181,0500005.210,0001.05EUROPÉIA26,89%
INBRS220PUTR$ 22,0042,11% OTM 237 d.u.0,72-0.10,7200005.040,0000.72EUROPÉIA19,54%
INBRH302CALLR$ 30,2040,44% ATM 12 d.u.1,070.521,0712,632%0,400,800856,0001.07EUROPÉIA48,64%
INBRH304CALLR$ 30,4541,06% ATM 12 d.u.0,970.490,9727,632%0,850,700,99815,0000.97AMERICANA44,95%
INBRI309CALLR$ 30,9540,23% ATM 31 d.u.1,500.491,5050,00%000750,0001.5AMERICANA43,30%
INBRT269PUTR$ 26,9563,56% OTM 12 d.u.0,45-0.180,4500,080,150315,0000.45EUROPÉIA22,43%
INBRH324CALLR$ 32,4546,44% OTM 12 d.u.0,450.260,4500,2300,45135,0000.45AMERICANA22,63%
INBRI319CALLR$ 31,9524,58% OTM 31 d.u.0,500.310,50000050,0000.5AMERICANA28,34%
INBRH284CALLR$ 28,4533,00% ITM 12 d.u.2,000.812,0011,111%1,0502,1039,001,590.41AMERICANA78,96%
INBRH307CALLR$ 30,7018,99% ATM 12 d.u.0,300.360,30-16,667%0,160,31030,0000.3EUROPÉIA34,61%
INBRT259PUTR$ 25,9584,13% OTM 12 d.u.0,58-0.180,5800,030,050000.58EUROPÉIA22,99%
INBRT274PUTR$ 27,4574,84% OTM 12 d.u.0,80-0.250,8000,140,270000.8EUROPÉIA30,56%
INBRT284PUTR$ 28,4589,78% OTM 12 d.u.1,50-0.341,500000001.5EUROPÉIA41,64%
INBRH299CALLR$ 29,959,13% ATM 12 d.u.0,400.680,40000000,090.31AMERICANA67,41%
INBRT302PUTR$ 30,2076,34% ATM 12 d.u.1,98-0.461,98000000,161.82EUROPÉIA53,11%
INBRT304PUTR$ 30,45111,81% ATM 12 d.u.3,04-0.463,04000000,412.63EUROPÉIA56,05%
INBRH309CALLR$ 30,9517,97% ATM 12 d.u.0,200.280,200000000.2AMERICANA26,67%
INBRH329CALLR$ 32,9560,10% OTM 12 d.u.0,630.280,6300,3200,63000.63AMERICANA23,47%
INBRT329PUTR$ 32,95110,28% ITM 12 d.u.4,55-0.594,55000002,911.64EUROPÉIA68,40%
INBRH334CALLR$ 33,4542,24% OTM 12 d.u.0,200.150,200000000.2AMERICANA12,60%
INBRH349CALLR$ 34,9544,19% OTM 12 d.u.0,090.070,090000000.09AMERICANA6,01%
INBRT349PUTR$ 34,9554,46% ITM 12 d.u.4,90-0.884,90000004,910EUROPÉIA89,99%
INBRT899PUTR$ 89,95187,97% ITM 12 d.u.59,38-0.9954,35027,5155,010059,910EUROPÉIA99,79%
INBRU257PUTR$ 25,7059,13% OTM 31 d.u.0,65-0.180,650000000.65EUROPÉIA23,40%
INBRU272PUTR$ 27,2053,67% OTM 31 d.u.0,88-0.240,880000000.88EUROPÉIA30,21%
INBRI29CALLR$ 27,9540,53% ITM 31 d.u.3,200.763,20000002,091.11AMERICANA70,84%
INBRI299CALLR$ 29,9528,25% ATM 31 d.u.1,480.61,48000000,091.39AMERICANA55,65%
INBRI307CALLR$ 30,7025,73% ATM 31 d.u.1,000.491,000000001EUROPÉIA45,67%
INBRU314PUTR$ 31,4582,93% ATM 31 d.u.4,00-0.484,00000001,412.59EUROPÉIA59,80%
INBRI347CALLR$ 34,2066,74% OTM 31 d.u.1,500.361,500000001.5EUROPÉIA27,33%
INBRU347PUTR$ 34,2088,62% ITM 31 d.u.6,00-0.586,00000004,161.84EUROPÉIA69,89%
INBRU352PUTR$ 35,2094,97% ITM 31 d.u.6,96-0.66,96000005,161.8EUROPÉIA72,39%
INBRU362PUTR$ 36,2088,71% ITM 31 d.u.7,44-0.657,44000006,161.28EUROPÉIA75,92%
INBRU372PUTR$ 37,2099,42% ITM 31 d.u.8,61-0.658,61000007,161.45EUROPÉIA77,08%
INBRI412CALLR$ 40,7077,58% OTM 31 d.u.0,700.180,700000000.7EUROPÉIA11,64%
INBRU494PUTR$ 49,45101,98% ITM 31 d.u.19,18-0.8819,180000019,410EUROPÉIA93,67%
INBRV29PUTR$ 27,9560,33% OTM 50 d.u.1,86-0.311,8600,010,020001.86EUROPÉIA40,91%
INBRV439PUTR$ 43,95107,87% ITM 50 d.u.15,06-0.6915,060000013,911.15EUROPÉIA83,61%
INBRV497PUTR$ 49,20122,13% ITM 50 d.u.20,09-0.7220,090000019,160.93EUROPÉIA87,11%
INBRK377CALLR$ 37,7057,86% OTM 73 d.u.1,700.331,700000001.7EUROPÉIA22,24%
INBRK480CALLR$ 47,45134,23% OTM 73 d.u.4,500.414,5001,5003,00004.5AMERICANA17,31%
INBRX249PUTR$ 24,9558,75% OTM 94 d.u.1,47-0.21,470000001.47EUROPÉIA31,80%
INBRX329PUTR$ 32,9542,20% ITM 94 d.u.3,87-0.523,87000002,910.96EUROPÉIA61,77%
INBRL369CALLR$ 36,9543,68% OTM 94 d.u.1,470.321,470000001.47AMERICANA23,34%
INBRL389CALLR$ 38,9548,77% OTM 94 d.u.1,390.291,390000001.39AMERICANA19,54%
INBRL48CALLR$ 47,4562,28% OTM 94 d.u.1,000.191,0001,2002,40001AMERICANA10,30%