Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 16:17:30

INÍCIO /INBR32

INBR32 INTER CO DR2

0,06 +0,146%
- R$ 41,49
  Máxima
- R$ 40,67
  Mínima
- 915.623,00
  Volume
- 17/06/25, 16:17:15
  Último Negócio
- R$ 41,01
  Abertura
- R$ 37,64
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

42,00%
Desvio Padrão (1a)
19,86%
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
INBRL290	0	R$ 17,61	1		0	0	0	0	28,54	0	0	0	0		0	0	0	INBRX290

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,26 1.347%
AAPL34	R$ 53,93 -0.681%
ABCB4	R$ 21,31 -0.467%
ABEV3	R$ 13,41 -1.974%
AERI3	R$ 4,10 -1.679%
AGRO3	R$ 20,86 -0.144%
ALOS3	R$ 21,76 0.462%
ALPA4	R$ 9,10 -1.087%
ALUP11	R$ 30,19 -1.565%
AMAR3	R$ 1,42 -1.389%
AMBP3	R$ 171,12 -1.343%
AMER3	R$ 5,74 5.331%
AMZO34	R$ 59,16 -0.488%
ANIM3	R$ 4,26 -0.468%
ARML3	R$ 4,23 -8.043%
ASAI3	R$ 11,06 -2.383%
AURA33	R$ 52,23 0.346%
AURE3	R$ 10,05 -1.567%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,99 -1.98%
AZZA3	R$ 40,40 -3.234%
B3SA3	R$ 13,49 0.148%
BABA34	R$ 22,70 -0.613%
BBAS3	R$ 21,92 -0.318%
BBDC3	R$ 14,48 0.765%
BBDC4	R$ 16,82 1.082%
BBSE3	R$ 35,57 -0.698%
BEEF3	R$ 4,76 -3.252%
BERK34	R$ 133,33 -0.722%
BHIA3	R$ 3,75 -4.337%
BLAU3	R$ 13,68 -2.146%
BMGB4	R$ 3,69 -0.27%
BMOB3	R$ 19,10 -0.469%
BOVA11	R$ 135,44 -0.463%
BOVB11	R$ 141,23 -0.444%
BOVV11	R$ 142,01 -0.484%
BPAC11	R$ 41,64 0.58%
BPAN4	R$ 8,28 0.364%
BRAP4	R$ 15,46 -3.254%
BRAV3	R$ 20,62 -0.29%
BRAX11	R$ 116,27 -0.454%
BRFS3	R$ 19,88 -3.024%
BRKM5	R$ 10,25 -2.936%
BRSR6	R$ 11,87 0%
CAML3	R$ 5,23 0%
CASH3	R$ 7,05 -1.811%
CBAV3	R$ 4,30 -4.656%
CEAB3	R$ 17,19 0.35%
CHVX34	R$ 82,24 2.942%
CMIG3	R$ 15,06 -0.066%
CMIG4	R$ 10,74 0.468%
CMIN3	R$ 5,01 -0.596%
COCA34	R$ 64,23 -0.925%
COGN3	R$ 2,96 1.37%
CPFE3	R$ 40,90 0.393%
CPLE3	R$ 11,80 0%
CPLE6	R$ 12,67 0.317%
CSAN3	R$ 8,14 -3.555%
CSMG3	R$ 27,21 0.965%
CSNA3	R$ 8,23 -2.257%
CURY3	R$ 29,69 0.644%
CVCB3	R$ 2,32 -1.695%
CXSE3	R$ 14,62 -0.679%
CYRE3	R$ 25,48 1.474%
DASA3	R$ 1,43 -4.027%
DIRR3	R$ 41,65 1.66%
DXCO3	R$ 5,52 -2.473%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,60 -1.552%
EGIE3	R$ 40,26 -0.959%
ELET3	R$ 41,32 -1.053%
ELET6	R$ 45,92 -1.12%
EMBR3	R$ 69,82 -0.243%
ENEV3	R$ 13,79 -0.217%
ENGI11	R$ 46,96 -0.677%
ENJU3	R$ 1,20 -3.226%
EQTL3	R$ 36,60 -0.867%
ESPA3	R$ 1,03 -0.962%
EVEN3	R$ 7,19 -0.139%
EXXO34	R$ 78,72 2.54%
EZTC3	R$ 13,25 -0.749%
FESA4	R$ 7,01 -1.958%
FLRY3	R$ 13,21 -0.227%
GFSA3	R$ 22,18 -1.335%
GGBR4	R$ 16,47 -2.197%
GGPS3	R$ 15,45 -0.323%
GMAT3	R$ 7,95 0.253%
GMCO34	R$ 66,54 -1.641%
GOAU4	R$ 9,13 -1.404%
GOGL34	R$ 81,01 0.546%
GOLD11	R$ 19,53 0.67%
GOLL54	R$ 169,00 -19.639%
GRND3	R$ 5,38 -1.287%
GSGI34	R$ 114,52 0.114%
GUAR3	R$ 8,15 -0.732%
HAPV3	R$ 39,07 -0.23%
HBOR3	R$ 2,98 0.676%
HBSA3	R$ 3,81 -0.781%
HYPE3	R$ 27,79 -2.182%
IFCM3	R$ 0,06 -14.286%
IGTI11	R$ 22,17 -0.135%
INBR32	R$ 41,06 0.146%
INTB3	R$ 15,03 1.212%
IRBR3	R$ 47,27 -0.86%
ISAE4	R$ 23,41 -0.085%
ITLC34	R$ 19,10 0.685%
ITSA4	R$ 10,87 0.184%
ITUB3	R$ 32,72 0.245%
ITUB4	R$ 37,02 0.516%
IVVB11	R$ 368,77 -0.681%
JALL3	R$ 4,10 -1.205%
JBSS32	R$ 76,21 -2.482%
JHSF3	R$ 5,40 0.372%
JNJB34	R$ 56,09 -0.884%
JPMC34	R$ 148,21 -0.397%
KEPL3	R$ 8,26 -1.549%
KLBN11	R$ 18,08 -2.376%
LAVV3	R$ 12,00 0.251%
LEVE3	R$ 30,02 -1.12%
LILY34	R$ 145,74 -1.327%
LJQQ3	R$ 2,56 -1.538%
LOGG3	R$ 21,03 1.057%
LOGN3	R$ 25,50 -0.43%
LREN3	R$ 18,40 -2.232%
LWSA3	R$ 4,17 -0.714%
M1TA34	R$ 137,27 -0.029%
MATD3	R$ 4,62 0.654%
MCDC34	R$ 80,52 -1.505%
MDIA3	R$ 23,37 0.516%
MDNE3	R$ 22,00 -3.593%
MEAL3	R$ 1,15 -1.709%
MELI34	R$ 109,28 -2.385%
MGLU3	R$ 9,36 -1.782%
MILS3	R$ 10,55 -0.377%
MLAS3	R$ 1,13 -3.419%
MOTV3	R$ 13,68 0.441%
MOVI3	R$ 8,30 2.343%
MRFG3	R$ 23,97 -4.12%
MRVE3	R$ 5,98 1.184%
MSFT34	R$ 109,26 0.349%
MTRE3	R$ 4,09 0.424%
MULT3	R$ 26,04 0.308%
MYPK3	R$ 13,05 -1.953%
N1VO34	R$ 51,19 -2.755%
NASD11	R$ 16,68 -0.655%
NEOE3	R$ 25,91 1.25%
NFLX34	R$ 134,71 0.552%
NTCO3	R$ 10,57 0.571%
NVDC34	R$ 16,51 0.061%
ODPV3	R$ 11,59 3.206%
ONCO3	R$ 4,67 0.43%
ORVR3	R$ 52,10 0.385%
OXYP34	R$ 42,46 2.61%
P1GR34	R$ 727,81 -0.631%
PAGS34	R$ 10,16 -3.053%
PCAR3	R$ 3,05 -1.613%
PETR3	R$ 36,01 3.121%
PETR4	R$ 33,03 2.515%
PETZ3	R$ 4,27 -0.466%
PIBB11	R$ 244,00 -0.408%
PLPL3	R$ 15,40 -1.911%
PNVL3	R$ 8,33 0.12%
POMO4	R$ 7,58 -1.43%
POSI3	R$ 4,43 0.454%
PRIO3	R$ 43,77 1.366%
PSSA3	R$ 53,55 -0.261%
PTBL3	R$ 4,78 -7.544%
PYPL34	R$ 19,43 -2.214%
QUAL3	R$ 1,88 -2.073%
RADL3	R$ 14,09 0.142%
RAIL3	R$ 18,44 -1.23%
RAIZ4	R$ 1,84 -3.158%
RANI3	R$ 7,58 -2.067%
RAPT4	R$ 9,05 -0.659%
RDOR3	R$ 35,33 -0.047%
RECV3	R$ 15,61 0.71%
RENT3	R$ 44,32 -1.489%
RIOT34	R$ 315,00 -2.585%
ROMI3	R$ 9,06 -2.552%
ROXO34	R$ 11,17 -2.275%
SANB11	R$ 29,83 -0.864%
SANB3	R$ 14,17 -0.211%
SAPR11	R$ 35,97 -0.388%
SBFG3	R$ 12,29 -0.807%
SBSP3	R$ 115,71 0.069%
SEER3	R$ 10,42 -0.192%
SEQL3	R$ 1,32 -5.036%
SIMH3	R$ 5,95 4.203%
SIMN34	R$ 214,95 -1.04%
SLCE3	R$ 18,79 -0.477%
SMAL11	R$ 108,69 -1.245%
SMFT3	R$ 24,11 -1.35%
SMTO3	R$ 19,65 -2.287%
SOJA3	R$ 11,37 -1.898%
SPXI11	R$ 359,45 -0.553%
SRNA3	R$ 11,62 -0.086%
STBP3	R$ 13,74 -0.073%
SUZB3	R$ 52,69 -2.876%
TAEE11	R$ 34,31 -0.435%
TASA4	R$ 7,14 -1.245%
TCSA3	R$ 1,16 -0.855%
TEND3	R$ 23,46 0.256%
TIMS3	R$ 21,06 0.286%
TMOS34	R$ 44,93 -3.21%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,64 0.41%
TRAD3	R$ 7,18 -0.966%
TRIS3	R$ 7,73 1.444%
TSLA34	R$ 54,46 -3.079%
TSMC34	R$ 147,00 -0.258%
TTEN3	R$ 14,61 -0.137%
TUPY3	R$ 18,48 -2.274%
UGPA3	R$ 17,17 0.351%
UNIP6	R$ 58,50 -0.797%
USIM5	R$ 4,59 -6.897%
VALE3	R$ 51,54 -4.254%
VAMO3	R$ 5,02 2.869%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,42 -0.186%
VERZ34	R$ 38,47 -0.671%
VISA34	R$ 98,67 0.952%
VIVA3	R$ 25,02 -0.279%
VIVT3	R$ 30,05 -0.431%
VLID3	R$ 24,86 -3.456%
VULC3	R$ 19,23 0.418%
VVEO3	R$ 1,20 0%
WALM34	R$ 32,43 0.652%
WEGE3	R$ 41,27 -2.985%
WIZC3	R$ 7,80 -2.378%
XBOV11	R$ 136,44 0%
XPBR31	R$ 109,32 -0.871%
YDUQ3	R$ 17,13 1.36%
ZAMP3	R$ 3,39 -2.865%