Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/INBR32

INBR32 INTER CO DR2

    • R$ 46,66

    0,97 arrow +2,123%

    • R$ 47,00

      Máxima

    • R$ 45,70

      Mínima

    • 2.579.964,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 46,02

      Abertura

    • R$ 119,60

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 10,35%

      IV (1a)

    • 37,30%

      EWMA (1a)

    • 1,56

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INBRL350CALLR$ 34,54136,44% ITM 3 d.u.12,220.9812,22-13,395%00012.220,0012,120.1EUROPÉIA97,48%
INBRC467CALLR$ 46,7925,00% ATM 64 d.u.3,070.623,0700004.605,0003.07EUROPÉIA57,02%
INBRL45CALLR$ 45,0450,55% ATM 3 d.u.2,070.762,07-63,036%0003.105,001,620.45EUROPÉIA73,93%
INBRA470CALLR$ 47,0413,31% ATM 19 d.u.0,720.530,7200001.200,0000.72AMERICANA51,12%
INBRA520CALLR$ 52,0434,10% OTM 19 d.u.0,340.160,340000680,0000.34AMERICANA13,40%
INBRL515CALLR$ 51,5452,47% OTM 3 d.u.0,050.050,05000076,0000.05AMERICANA4,10%
INBRX265PUTR$ 26,04247,28% OTM 3 d.u.0,05-0.010,050000000.05EUROPÉIA2,11%
INBRX352PUTR$ 34,79472,73% OTM 3 d.u.3,60-0.23,600000003.6EUROPÉIA37,67%
INBRX390PUTR$ 39,04130,70% OTM 3 d.u.0,30-0.090,3001,0002,00000.3EUROPÉIA11,70%
INBRL400CALLR$ 39,54339,89% ITM 3 d.u.10,550.7410,55000007,123.43EUROPÉIA60,46%
INBRX400PUTR$ 39,54436,54% OTM 3 d.u.5,00-0.285,0002,5005,00005EUROPÉIA45,51%
INBRX437PUTR$ 43,29281,79% OTM 3 d.u.3,94-0.343,9401,9803,95003.94EUROPÉIA46,21%
INBRL440CALLR$ 44,04256,54% ITM 3 d.u.6,500.646,50000002,623.88EUROPÉIA52,87%
INBRL450CALLR$ 44,5482,06% ATM 3 d.u.2,950.722,95000002,120.83EUROPÉIA68,86%
INBRX450PUTR$ 44,5498,50% ATM 3 d.u.1,05-0.311,0500,880,051,70001.05EUROPÉIA34,70%
INBRL470CALLR$ 47,04353,18% ATM 3 d.u.7,000.577,000000007EUROPÉIA41,69%
INBRL472CALLR$ 47,29123,37% ATM 3 d.u.2,250.492,250000002.25AMERICANA43,82%
INBRL477CALLR$ 47,79132,82% ATM 3 d.u.2,230.472,230000002.23AMERICANA41,02%
INBRX477PUTR$ 47,79168,02% ATM 3 d.u.4,00-0.514,00000001,132.87EUROPÉIA58,46%
INBRL480CALLR$ 48,04299,03% ATM 3 d.u.5,500.535,5002,7505,50005.5EUROPÉIA40,22%
INBRL490CALLR$ 49,0452,11% ATM 3 d.u.0,300.210,300000000.3EUROPÉIA19,05%
INBRX495PUTR$ 49,5484,96% ITM 3 d.u.3,519-0.722,51000002,880EUROPÉIA75,04%
INBRX515PUTR$ 51,54140,07% ITM 3 d.u.5,98-0.715,98000004,881.1EUROPÉIA76,34%
INBRL530CALLR$ 53,0481,03% OTM 3 d.u.0,150.080,150000000.15EUROPÉIA6,99%
INBRL535CALLR$ 53,54123,49% OTM 3 d.u.0,550.170,550000000.55AMERICANA14,08%
INBRL545CALLR$ 54,54152,68% OTM 3 d.u.0,800.20,800000000.8AMERICANA15,61%
INBRL550CALLR$ 55,0498,30% OTM 3 d.u.0,150.070,1500,4000,80000.15EUROPÉIA5,72%
INBRM330PUTR$ 33,04263,79% OTM 19 d.u.5,50-0.25,500000005.5EUROPÉIA44,91%
INBRM335PUTR$ 33,54301,67% OTM 19 d.u.7,10-0.27,100000007.1EUROPÉIA50,15%
INBRM345PUTR$ 34,54318,69% OTM 19 d.u.8,24-0.218,240000008.24EUROPÉIA53,29%
INBRM360PUTR$ 36,0480,92% OTM 19 d.u.0,50-0.090,500000000.5EUROPÉIA13,67%
INBRM370PUTR$ 37,04376,43% OTM 19 d.u.11,86-0.2311,8600000011.86EUROPÉIA61,18%
INBRM400PUTR$ 40,0481,57% OTM 19 d.u.1,31-0.21,310000001.31EUROPÉIA26,93%
INBRA412CALLR$ 41,29106,72% ITM 19 d.u.8,490.728,49000005,373.12EUROPÉIA61,95%
INBRA420CALLR$ 42,0459,76% ITM 19 d.u.6,070.786,07000004,621.45AMERICANA73,01%
INBRM420PUTR$ 42,04352,65% OTM 19 d.u.14,00-0.2714,0000000014EUROPÉIA64,30%
INBRA435CALLR$ 43,5490,89% ITM 19 d.u.6,450.676,45000003,123.33AMERICANA57,61%
INBRM437PUTR$ 43,7981,85% OTM 19 d.u.2,59-0.332,590000002.59EUROPÉIA41,54%
INBRM450PUTR$ 45,04442,67% ATM 19 d.u.19,82-0.2619,8200000019.82EUROPÉIA71,59%
INBRM465PUTR$ 46,5436,29% ATM 19 d.u.1,57-0.431,570000001.57EUROPÉIA47,04%
INBRA480CALLR$ 48,047,78% ATM 19 d.u.0,100.190,100000000.1AMERICANA17,97%
INBRM480PUTR$ 48,04413,11% ATM 19 d.u.20,69-0.2920,69000001,3819.31EUROPÉIA72,05%
INBRA490CALLR$ 49,0434,39% ATM 19 d.u.1,000.351,000000001AMERICANA31,91%
INBRA540CALLR$ 54,0447,76% OTM 19 d.u.0,500.160,5000,5501,10000.5AMERICANA13,34%
INBRB317CALLR$ 31,79129,61% ITM 44 d.u.18,230.8518,230000014,873.36EUROPÉIA68,43%
INBRN420PUTR$ 42,0431,22% OTM 44 d.u.0,50-0.150,500000000.5EUROPÉIA18,19%
INBRB440CALLR$ 44,0421,19% ITM 44 d.u.4,000.834,00000002,621.38AMERICANA80,64%
INBRB470CALLR$ 47,0410,60% ATM 44 d.u.1,200.641,2000,501,000001.2AMERICANA62,07%
INBRB500CALLR$ 50,0489,04% OTM 44 d.u.5,980.525,980000005.98AMERICANA37,71%
INBRN500PUTR$ 50,047,64% ITM 44 d.u.2,304-0.931,00000003,380EUROPÉIA93,26%