Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 16:21:01

Search Icon
INÍCIO/INBR32

INBR32 INTER CO DR2

    • R$ 28,77

    -0,51 arrow -1,742%

    • R$ 29,96

      Máxima

    • R$ 28,77

      Mínima

    • 1.893.445,00

      Volume

    • 17/06/26, 16:20:58

      Último Negócio

    • R$ 29,66

      Abertura

    • R$ 55,87

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 45,96%

      EWMA (1a)

    • 1,55

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INBRR332PUTR$ 32,707,26% ITM 2 d.u.3,896-12,89-17,429%1,903,800258.560,003,930EUROPÉIA100,00%
INBRF392CALLR$ 38,70175,98% OTM 2 d.u.0,060.040,06500,00%0,7501,504.848,0000.06AMERICANA2,48%
INBRS304PUTR$ 30,4519,62% ITM 22 d.u.1,548-0.771,2500003.750,001,680EUROPÉIA79,17%
INBRH314CALLR$ 31,4542,61% OTM 47 d.u.1,350.41,3500002.037,0001.35AMERICANA32,84%
INBRR362PUTR$ 35,70161,66% ITM 2 d.u.7,031-0.926,20-10,015%0001.675,006,930EUROPÉIA94,10%
INBRF332CALLR$ 32,7086,88% OTM 2 d.u.0,050.050,0500,070,050,0834,0000.05AMERICANA4,65%
INBRF347CALLR$ 34,7091,72% OTM 2 d.u.0,010.010,0100,0100,012,0000.01AMERICANA1,01%
INBRF362CALLR$ 35,70113,85% OTM 2 d.u.0,020.020,0200,0100,012,0000.02AMERICANA1,51%
INBRF317CALLR$ 31,7066,62% OTM 2 d.u.0,040.060,0400000,4000.04AMERICANA4,98%
INBRR284PUTR$ 28,4553,83% ATM 2 d.u.0,39-0.390,390000000.39EUROPÉIA40,87%
INBRR289PUTR$ 28,9590,05% ATM 2 d.u.1,00-0.511,00000000,180.82EUROPÉIA54,18%
INBRR299PUTR$ 29,9519,23% ATM 2 d.u.1,151-0.990,85000001,180EUROPÉIA98,91%
INBRF307CALLR$ 30,7078,01% OTM 2 d.u.0,200.190,200000000.2AMERICANA17,00%
INBRF309CALLR$ 30,95146,62% OTM 2 d.u.0,710.310,710000000.71EUROPÉIA26,88%
INBRF337CALLR$ 33,7098,55% OTM 2 d.u.0,040.040,0400,020,030000.04AMERICANA3,34%
INBRR337PUTR$ 33,7072,14% ITM 2 d.u.4,90-0.994,90000004,930EUROPÉIA99,34%
INBRF342CALLR$ 34,20100,80% OTM 2 d.u.0,030.030,030000000.03AMERICANA2,51%
INBRR342PUTR$ 34,20172,01% ITM 2 d.u.5,71-0.855,71000005,430.28EUROPÉIA88,46%
INBRR347PUTR$ 34,70108,41% ITM 2 d.u.5,925-0.975,89000005,930EUROPÉIA97,60%
INBRF372CALLR$ 36,70126,05% OTM 2 d.u.0,020.020,0200,0100,01000.02AMERICANA1,34%
INBRR372PUTR$ 36,70215,82% ITM 2 d.u.8,20-0.888,2005,062,008,1107,930.27EUROPÉIA91,26%
INBRF37CALLR$ 37,20120,49% OTM 2 d.u.0,010.010,0100,0100,01000.01AMERICANA0,74%
INBRR37PUTR$ 37,20107,11% ITM 2 d.u.8,395-18,38000008,430EUROPÉIA99,68%
INBRF382CALLR$ 38,20131,18% OTM 2 d.u.0,010.010,0100,0100,01000.01AMERICANA0,67%
INBRR382PUTR$ 38,20238,41% ITM 2 d.u.9,69-0.899,69000009,430.26EUROPÉIA92,45%
INBRF397CALLR$ 39,70146,51% OTM 2 d.u.0,010.010,010000000.01AMERICANA0,58%
INBRF402CALLR$ 40,20151,41% OTM 2 d.u.0,010.010,010000000.01AMERICANA0,55%
INBRF412CALLR$ 40,70170,17% OTM 2 d.u.0,020.010,020000000.02AMERICANA0,92%
INBRR412PUTR$ 40,7047,43% ITM 2 d.u.11,888-19,4106,06012,12011,930EUROPÉIA100,00%
INBRF41CALLR$ 41,20161,02% OTM 2 d.u.0,010.010,010000000.01AMERICANA0,51%
INBRR41PUTR$ 41,20315,16% ITM 2 d.u.12,848-0.8712,140000012,430EUROPÉIA92,16%
INBRF417CALLR$ 41,70165,70% OTM 2 d.u.0,010.010,010000000.01AMERICANA0,49%
INBRF422CALLR$ 42,20170,32% OTM 2 d.u.0,010.010,010000000.01AMERICANA0,47%
INBRF427CALLR$ 42,70174,87% OTM 2 d.u.0,010.010,010000000.01AMERICANA0,46%
INBRR427PUTR$ 42,70388,64% ITM 2 d.u.14,651-0.8311,390000013,930EUROPÉIA90,50%
INBRF432CALLR$ 43,20179,33% OTM 2 d.u.0,010.010,0100,0100,02000.01AMERICANA0,44%
INBRF437CALLR$ 43,70183,72% OTM 2 d.u.0,010.010,010000000.01AMERICANA0,43%
INBRF442CALLR$ 44,20188,09% OTM 2 d.u.0,010.010,010000000.01AMERICANA0,41%
INBRF447CALLR$ 44,70192,33% OTM 2 d.u.0,010.010,010000000.01AMERICANA0,40%
INBRF452CALLR$ 45,20196,54% OTM 2 d.u.0,010.010,010000000.01AMERICANA0,39%
INBRF457CALLR$ 45,70274,28% OTM 2 d.u.0,100.040,100000000.1AMERICANA2,21%
INBRF467CALLR$ 46,20332,08% OTM 2 d.u.0,250.070,250000000.25AMERICANA4,05%
INBRF470CALLR$ 46,45290,91% OTM 2 d.u.0,120.040,120000000.12EUROPÉIA2,42%
INBRF477CALLR$ 47,20409,83% OTM 2 d.u.0,540.120,540000000.54AMERICANA6,23%
INBRF505CALLR$ 49,95496,05% OTM 2 d.u.0,840.150,8400,0100,01000.84AMERICANA7,12%
INBRR505PUTR$ 49,95145,11% ITM 2 d.u.21,129-120,660000021,180EUROPÉIA100,00%
INBRF750CALLR$ 73,95372,47% OTM 2 d.u.0,0100,0100,0100,01000.01EUROPÉIA0,13%
INBRS284PUTR$ 28,4531,00% ATM 22 d.u.0,75-0.390,750000000.75EUROPÉIA42,07%
INBRS289PUTR$ 28,9531,70% ATM 22 d.u.1,00-0.461,00000000,180.82EUROPÉIA49,69%
INBRS294PUTR$ 29,4523,58% ATM 22 d.u.0,99-0.550,9900,130,25000,680.31EUROPÉIA58,21%