Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/INBR32

INBR32 INTER CO DR2

    • R$ 49,49

    0,32 arrow +0,651%

    • R$ 49,83

      Máxima

    • R$ 49,09

      Mínima

    • 1.338.077,00

      Volume

    • 31/10/25, 18:37:24

      Último Negócio

    • R$ 49,23

      Abertura

    • R$ 66,06

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 36,46%

      IV (1a)

    • 37,11%

      EWMA (1a)

    • 1,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INBRL477CALLR$ 47,7936,23% ATM 35 d.u.4,070.684,0719,006%00024.420,001,702.37AMERICANA62,74%
INBRX477PUTR$ 47,7949,35% ATM 35 d.u.2,40-0.352,40-41,748%2,0004,0021.600,0002.4EUROPÉIA42,22%
INBRL45CALLR$ 45,0427,82% ITM 35 d.u.5,600.875,6012,00%00019.040,004,451.15EUROPÉIA84,87%
INBRX515PUTR$ 51,5424,48% ATM 35 d.u.2,44-0.582,4401,052,10012.110,002,050.39EUROPÉIA61,51%
INBRL470CALLR$ 47,0436,10% ITM 35 d.u.4,540.724,5486,831%0007.672,602,452.09EUROPÉIA67,16%
INBRA520CALLR$ 52,0439,40% ATM 51 d.u.2,970.482,97-1,00%0005.940,0002.97AMERICANA41,15%
INBRM465PUTR$ 46,5438,06% OTM 51 d.u.1,57-0.271,57-47,667%0003.140,0001.57EUROPÉIA33,47%
INBRL515CALLR$ 51,5421,52% ATM 35 d.u.1,100.41,10-38,889%0001.100,0001.1AMERICANA37,41%
INBRK158CALLR$ 15,25304,21% ITM 15 d.u.34,810.9834,810000034,240.57EUROPÉIA88,98%
INBRW158PUTR$ 15,25257,58% OTM 15 d.u.0,19-0.010,190000000.19EUROPÉIA5,81%
INBRW310PUTR$ 31,00175,21% OTM 15 d.u.1,10-0.091,100000001.1EUROPÉIA18,44%
INBRW350PUTR$ 35,00203,33% OTM 15 d.u.2,82-0.172,8201,0002,00002.82EUROPÉIA32,06%
INBRW400PUTR$ 40,0092,28% OTM 15 d.u.0,86-0.140,860000000.86EUROPÉIA19,28%
INBRW450PUTR$ 45,0091,28% OTM 15 d.u.2,19-0.282,1901,0502,10002.19EUROPÉIA36,30%
INBRK495CALLR$ 49,5048,15% ATM 15 d.u.2,500.552,500000002.5AMERICANA50,22%
INBRK497CALLR$ 49,7534,05% ATM 15 d.u.1,700.531,700000001.7EUROPÉIA49,54%
INBRW497PUTR$ 49,7533,08% ATM 15 d.u.1,53-0.471,53000000,261.27EUROPÉIA50,37%
INBRK525CALLR$ 52,5041,37% OTM 15 d.u.1,000.321,000000001EUROPÉIA28,82%
INBRK685CALLR$ 68,5062,48% OTM 15 d.u.0,060.020,060000000.06EUROPÉIA1,55%
INBRX265PUTR$ 26,04104,28% OTM 35 d.u.0,25-0.030,250000000.25EUROPÉIA6,62%
INBRX352PUTR$ 34,79153,76% OTM 35 d.u.3,60-0.183,600000003.6EUROPÉIA35,94%
INBRX375PUTR$ 37,54244,78% OTM 35 d.u.9,60-0.229,600000009.6EUROPÉIA55,31%
INBRX377PUTR$ 37,79245,95% OTM 35 d.u.9,80-0.229,800000009.8EUROPÉIA55,74%
INBRX390PUTR$ 39,04112,48% OTM 35 d.u.3,00-0.213,0001,0002,00003EUROPÉIA34,48%
INBRX400PUTR$ 39,54145,34% OTM 35 d.u.5,00-0.245,000000005EUROPÉIA42,98%
INBRL437CALLR$ 43,2948,50% ITM 35 d.u.7,900.827,9000,250,50006,201.7AMERICANA77,34%
INBRX437PUTR$ 43,29101,26% OTM 35 d.u.3,94-0.283,940000003.94EUROPÉIA41,53%
INBRX450PUTR$ 44,5444,12% OTM 35 d.u.1,00-0.21,0000,5301,05001EUROPÉIA25,19%
INBRL460CALLR$ 46,0451,51% ITM 35 d.u.6,150.716,15000003,452.7EUROPÉIA64,60%
INBRL480CALLR$ 48,0459,21% ATM 35 d.u.5,500.635,50000001,454.05EUROPÉIA54,23%
INBRL535CALLR$ 53,5429,16% OTM 35 d.u.1,000.311,000000001AMERICANA27,02%
INBRL550CALLR$ 55,0431,61% OTM 35 d.u.0,800.250,8000,050,100000.8EUROPÉIA20,96%
INBRM420PUTR$ 42,04231,92% OTM 51 d.u.14,00-0.2414,0000000014EUROPÉIA63,31%
INBRM450PUTR$ 45,04288,06% OTM 51 d.u.19,82-0.2319,8200000019.82EUROPÉIA71,05%
INBRM480PUTR$ 48,04270,67% ATM 51 d.u.20,69-0.2620,6900000020.69EUROPÉIA71,32%
INBRN420PUTR$ 42,04168,70% OTM 76 d.u.11,86-0.2511,8600000011.86EUROPÉIA59,67%
INBRC505CALLR$ 50,5442,52% ATM 96 d.u.5,820.595,820000005.82EUROPÉIA49,10%
INBRC550CALLR$ 55,0436,28% OTM 96 d.u.3,240.443,240000003.24AMERICANA35,74%
INBRQ290PUTR$ 28,5448,45% OTM 133 d.u.0,20-0.030,200000000.2EUROPÉIA5,67%
INBRF750CALLR$ 74,5449,36% OTM 157 d.u.2,500.262,5001,650,702,60002.5EUROPÉIA14,96%
INBRV29PUTR$ 28,5449,13% OTM 240 d.u.0,60-0.050,6000,080,150000.6EUROPÉIA12,17%
INBRI530CALLR$ 53,0020,61% OTM 471 d.u.10,000.7810,0005,0010,0000010EUROPÉIA68,38%