Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 11:28:52

INÍCIO /INBR32

INBR32 INTER CO DR2

0,26 +0,634%
- R$ 41,49
  Máxima
- R$ 40,67
  Mínima
- 292.724,00
  Volume
- 17/06/25, 11:28:52
  Último Negócio
- R$ 41,01
  Abertura
- R$ 12,05
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

42,00%
Desvio Padrão (1a)
17,70%
IV (1a)

40,05%
EWMA (1a)
0,60
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
INBRD290	0	R$ 15,70	1		0	0	0	0	28,54	0	0	0	0		0	0	0	INBRP290

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 89,05 3.426%
AAPL34	R$ 54,14 -0.295%
ABCB4	R$ 21,36 -0.187%
ABEV3	R$ 13,46 -1.608%
AERI3	R$ 4,10 -1.679%
AGRO3	R$ 20,92 0.144%
ALOS3	R$ 21,63 -0.139%
ALPA4	R$ 9,11 -0.978%
ALUP11	R$ 30,65 -0.065%
AMAR3	R$ 1,43 -0.694%
AMBP3	R$ 175,07 0.934%
AMER3	R$ 5,53 1.654%
AMZO34	R$ 59,24 -0.353%
ANIM3	R$ 4,15 -2.81%
ARML3	R$ 4,43 -3.696%
ASAI3	R$ 11,19 -1.236%
AURA33	R$ 52,06 0.058%
AURE3	R$ 10,21 -0.098%
AURE99	R$ 8,07 0%
AZUL4	R$ 1,02 0.99%
AZZA3	R$ 40,83 -2.204%
B3SA3	R$ 13,49 0.148%
BABA34	R$ 22,71 -0.569%
BBAS3	R$ 21,81 -0.773%
BBDC3	R$ 14,42 0.348%
BBDC4	R$ 16,73 0.541%
BBSE3	R$ 35,81 -0.028%
BEEF3	R$ 4,81 -2.236%
BERK34	R$ 133,65 -0.484%
BHIA3	R$ 3,82 -2.551%
BLAU3	R$ 13,99 0.072%
BMGB4	R$ 3,70 0.27%
BMOB3	R$ 19,14 -0.208%
BOVA11	R$ 135,86 -0.154%
BOVB11	R$ 141,76 -0.07%
BOVV11	R$ 142,52 -0.126%
BPAC11	R$ 41,57 0.411%
BPAN4	R$ 8,24 -0.121%
BRAP4	R$ 15,71 -1.69%
BRAV3	R$ 20,77 0.435%
BRAX11	R$ 116,71 -0.077%
BRFS3	R$ 19,94 -2.732%
BRKM5	R$ 10,32 -2.273%
BRSR6	R$ 11,79 -0.674%
CAML3	R$ 5,34 2.103%
CASH3	R$ 7,07 -1.532%
CBAV3	R$ 4,38 -2.882%
CEAB3	R$ 17,12 -0.058%
CHVX34	R$ 81,60 2.14%
CMIG3	R$ 15,16 0.597%
CMIG4	R$ 10,70 0.094%
CMIN3	R$ 5,02 -0.199%
COCA34	R$ 64,35 -0.74%
COGN3	R$ 2,90 -0.342%
CPFE3	R$ 40,99 0.589%
CPLE3	R$ 11,78 -0.169%
CPLE6	R$ 12,63 0.079%
CSAN3	R$ 8,27 -2.014%
CSMG3	R$ 27,03 0.297%
CSNA3	R$ 8,29 -1.544%
CURY3	R$ 29,67 0.576%
CVCB3	R$ 2,31 -2.119%
CXSE3	R$ 14,65 -0.408%
CYRE3	R$ 25,39 1.115%
DASA3	R$ 1,46 -2.013%
DIRR3	R$ 41,60 1.538%
DXCO3	R$ 5,64 -0.353%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,64 -1.164%
EGIE3	R$ 40,61 -0.098%
ELET3	R$ 41,63 -0.359%
ELET6	R$ 46,30 -0.301%
EMBR3	R$ 69,14 -1.214%
ENEV3	R$ 13,95 0.868%
ENGI11	R$ 47,18 -0.212%
ENJU3	R$ 1,21 -2.419%
EQTL3	R$ 36,73 -0.515%
ESPA3	R$ 1,05 0%
EVEN3	R$ 7,25 0.555%
EXXO34	R$ 78,34 2.045%
EZTC3	R$ 13,31 -0.3%
FESA4	R$ 7,06 -1.259%
FLRY3	R$ 13,18 -0.453%
GFSA3	R$ 20,51 -8.763%
GGBR4	R$ 16,68 -0.95%
GGPS3	R$ 15,43 -0.452%
GMAT3	R$ 7,96 0.505%
GMCO34	R$ 67,65 0%
GOAU4	R$ 9,23 -0.324%
GOGL34	R$ 80,33 -0.298%
GOLD11	R$ 19,40 0%
GOLL54	R$ 182,01 -13.452%
GRND3	R$ 5,43 -0.184%
GSGI34	R$ 115,04 0.568%
GUAR3	R$ 8,12 -0.976%
HAPV3	R$ 39,42 0.664%
HBOR3	R$ 2,99 1.014%
HBSA3	R$ 3,72 -3.125%
HYPE3	R$ 28,17 -0.845%
IFCM3	R$ 0,06 -14.286%
IGTI11	R$ 22,23 0.135%
INBR32	R$ 41,28 0.634%
INTB3	R$ 14,88 0.202%
IRBR3	R$ 47,44 -0.503%
ISAE4	R$ 23,37 -0.256%
ITLC34	R$ 19,18 1.107%
ITSA4	R$ 10,86 0.092%
ITUB3	R$ 32,63 -0.031%
ITUB4	R$ 36,89 0.163%
IVVB11	R$ 369,42 -0.506%
JALL3	R$ 4,13 -0.723%
JBSS32	R$ 78,14 -0.013%
JHSF3	R$ 5,38 0%
JNJB34	R$ 56,18 -0.725%
JPMC34	R$ 148,20 -0.403%
KEPL3	R$ 8,32 -0.834%
KLBN11	R$ 18,40 -0.648%
LAVV3	R$ 11,99 0.167%
LEVE3	R$ 30,14 -0.725%
LILY34	R$ 146,10 -1.083%
LJQQ3	R$ 2,58 -0.769%
LOGG3	R$ 20,96 0.721%
LOGN3	R$ 25,47 -0.547%
LREN3	R$ 18,54 -1.488%
LWSA3	R$ 4,15 -0.952%
M1TA34	R$ 136,98 -0.269%
MATD3	R$ 4,59 0%
MCDC34	R$ 80,98 -0.942%
MDIA3	R$ 23,18 -0.301%
MDNE3	R$ 22,69 -0.57%
MEAL3	R$ 1,15 -1.709%
MELI34	R$ 111,45 -0.447%
MGLU3	R$ 9,25 -3.04%
MILS3	R$ 10,54 -0.566%
MLAS3	R$ 1,17 0%
MOTV3	R$ 13,58 -0.367%
MOVI3	R$ 8,22 1.356%
MRFG3	R$ 24,08 -3.68%
MRVE3	R$ 6,03 1.861%
MSFT34	R$ 108,63 -0.23%
MTRE3	R$ 4,10 0.67%
MULT3	R$ 26,05 0.385%
MYPK3	R$ 13,25 -0.526%
N1VO34	R$ 51,66 -1.862%
NASD11	R$ 16,73 -0.357%
NEOE3	R$ 25,83 0.899%
NFLX34	R$ 134,60 0.47%
NTCO3	R$ 10,57 0.571%
NVDC34	R$ 16,49 -0.061%
ODPV3	R$ 11,49 2.315%
ONCO3	R$ 4,66 0.215%
ORVR3	R$ 52,18 0.539%
OXYP34	R$ 41,89 1.232%
P1GR34	R$ 726,35 -0.83%
PAGS34	R$ 10,19 -2.767%
PCAR3	R$ 3,08 -0.645%
PETR3	R$ 35,82 2.577%
PETR4	R$ 32,84 1.956%
PETZ3	R$ 4,31 0.466%
PIBB11	R$ 245,10 0.041%
PLPL3	R$ 15,63 -0.446%
PNVL3	R$ 8,32 0%
POMO4	R$ 7,57 -1.56%
POSI3	R$ 4,48 1.587%
PRIO3	R$ 43,52 0.787%
PSSA3	R$ 53,38 -0.577%
PTBL3	R$ 4,98 -3.675%
PYPL34	R$ 19,65 -1.107%
QUAL3	R$ 1,92 -1.036%
RADL3	R$ 14,08 0.071%
RAIL3	R$ 18,65 -0.105%
RAIZ4	R$ 1,87 -1.579%
RANI3	R$ 7,69 -0.646%
RAPT4	R$ 9,09 -0.329%
RDOR3	R$ 35,42 0.207%
RECV3	R$ 15,72 1.419%
RENT3	R$ 44,97 -0.044%
RIOT34	R$ 316,56 -2.103%
ROMI3	R$ 9,16 -1.368%
ROXO34	R$ 11,24 -1.662%
SANB11	R$ 29,95 -0.499%
SANB3	R$ 14,23 0.211%
SAPR11	R$ 35,73 -1.052%
SBFG3	R$ 12,47 0.646%
SBSP3	R$ 115,72 0.078%
SEER3	R$ 10,28 -1.533%
SEQL3	R$ 1,33 -3.597%
SIMH3	R$ 5,78 1.226%
SIMN34	R$ 216,00 -0.557%
SLCE3	R$ 18,70 -0.9%
SMAL11	R$ 109,09 -0.881%
SMFT3	R$ 24,03 -1.678%
SMTO3	R$ 20,05 -0.298%
SOJA3	R$ 11,52 -0.604%
SPXI11	R$ 359,62 -0.506%
SRNA3	R$ 11,64 0%
STBP3	R$ 13,75 0%
SUZB3	R$ 53,67 -1.069%
TAEE11	R$ 34,32 -0.406%
TASA4	R$ 7,18 -0.692%
TCSA3	R$ 1,17 0%
TEND3	R$ 23,52 0.513%
TIMS3	R$ 20,83 -0.81%
TMOS34	R$ 45,70 -1.551%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,05 1.399%
TRAD3	R$ 7,33 1.103%
TRIS3	R$ 7,79 2.231%
TSLA34	R$ 55,30 -1.584%
TSMC34	R$ 147,57 0.129%
TTEN3	R$ 14,57 -0.342%
TUPY3	R$ 18,88 -0.106%
UGPA3	R$ 17,16 0.292%
UNIP6	R$ 58,50 -0.797%
USIM5	R$ 4,66 -5.477%
VALE3	R$ 52,92 -1.691%
VAMO3	R$ 4,89 0.205%
VAMO99	R$ 5,12 0%
VBBR3	R$ 21,55 0.419%
VERZ34	R$ 38,38 -0.904%
VISA34	R$ 97,95 0.246%
VIVA3	R$ 24,87 -0.877%
VIVT3	R$ 29,95 -0.795%
VLID3	R$ 25,52 -0.893%
VULC3	R$ 19,09 -0.313%
VVEO3	R$ 1,22 0.826%
WALM34	R$ 32,20 -0.031%
WEGE3	R$ 41,69 -1.998%
WIZC3	R$ 7,92 -0.876%
XBOV11	R$ 136,44 0%
XPBR31	R$ 109,91 -0.336%
YDUQ3	R$ 16,68 -1.36%
ZAMP3	R$ 3,46 -0.86%