Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 16:51:32

INÍCIO /INBR32

INBR32 INTER CO DR2

0,01 +0,024%
- R$ 41,49
  Máxima
- R$ 40,67
  Mínima
- 1.026.719,00
  Volume
- 17/06/25, 16:51:28
  Último Negócio
- R$ 41,01
  Abertura
- R$ 42,21
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

42,00%
Desvio Padrão (1a)
20,38%
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
INBRI29	0	R$ 16,79	1		0	0	0	0	28,54	0	0	0	0		0	0	0	INBRU29

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,48 1.603%
AAPL34	R$ 53,74 -1.031%
ABCB4	R$ 21,29 -0.514%
ABEV3	R$ 13,47 -1.535%
AERI3	R$ 4,12 -1.199%
AGRO3	R$ 20,89 0%
ALOS3	R$ 21,88 1.016%
ALPA4	R$ 9,11 -0.978%
ALUP11	R$ 30,29 -1.206%
AMAR3	R$ 1,42 -1.389%
AMBP3	R$ 171,90 -0.894%
AMER3	R$ 5,81 6.801%
AMZO34	R$ 59,16 -0.488%
ANIM3	R$ 4,24 -0.703%
ARML3	R$ 4,18 -9.13%
ASAI3	R$ 11,09 -2.118%
AURA33	R$ 52,41 0.73%
AURE3	R$ 10,08 -1.273%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 -0.99%
AZZA3	R$ 40,52 -2.922%
B3SA3	R$ 13,53 0.445%
BABA34	R$ 22,66 -0.788%
BBAS3	R$ 21,92 -0.273%
BBDC3	R$ 14,54 1.183%
BBDC4	R$ 16,84 1.202%
BBSE3	R$ 35,45 -1.033%
BEEF3	R$ 4,80 -2.439%
BERK34	R$ 133,22 -0.804%
BHIA3	R$ 3,67 -6.378%
BLAU3	R$ 13,67 -2.217%
BMGB4	R$ 3,69 -0.27%
BMOB3	R$ 19,21 0.104%
BOVA11	R$ 135,65 -0.309%
BOVB11	R$ 141,23 -0.444%
BOVV11	R$ 142,26 -0.308%
BPAC11	R$ 41,71 0.749%
BPAN4	R$ 8,28 0.364%
BRAP4	R$ 15,46 -3.254%
BRAV3	R$ 20,57 -0.532%
BRAX11	R$ 116,15 -0.557%
BRFS3	R$ 20,60 0.488%
BRKM5	R$ 10,25 -2.936%
BRSR6	R$ 11,88 0.084%
CAML3	R$ 5,22 -0.191%
CASH3	R$ 7,03 -2.089%
CBAV3	R$ 4,29 -4.878%
CEAB3	R$ 17,23 0.584%
CHVX34	R$ 81,79 2.378%
CMIG3	R$ 15,14 0.464%
CMIG4	R$ 10,78 0.842%
CMIN3	R$ 5,00 -0.596%
COCA34	R$ 63,99 -1.296%
COGN3	R$ 2,96 1.37%
CPFE3	R$ 40,95 0.491%
CPLE3	R$ 11,82 0.169%
CPLE6	R$ 12,75 1.03%
CSAN3	R$ 8,14 -3.555%
CSMG3	R$ 27,25 1.113%
CSNA3	R$ 8,26 -1.9%
CURY3	R$ 29,78 1.017%
CVCB3	R$ 2,33 -1.271%
CXSE3	R$ 14,58 -0.951%
CYRE3	R$ 25,46 1.394%
DASA3	R$ 1,43 -4.027%
DIRR3	R$ 41,68 1.733%
DXCO3	R$ 5,52 -2.473%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,57 -2.07%
EGIE3	R$ 40,49 -0.394%
ELET3	R$ 41,50 -0.67%
ELET6	R$ 46,05 -0.84%
EMBR3	R$ 70,16 0.243%
ENEV3	R$ 13,87 0.289%
ENGI11	R$ 47,02 -0.55%
ENJU3	R$ 1,19 -4.032%
EQTL3	R$ 36,72 -0.542%
ESPA3	R$ 1,03 -0.962%
EVEN3	R$ 7,20 -0.139%
EXXO34	R$ 78,31 2.006%
EZTC3	R$ 13,23 -0.899%
FESA4	R$ 7,03 -1.678%
FLRY3	R$ 13,20 -0.227%
GFSA3	R$ 22,18 -1.335%
GGBR4	R$ 16,50 -2.019%
GGPS3	R$ 15,43 -0.452%
GMAT3	R$ 7,94 0.505%
GMCO34	R$ 66,60 -1.552%
GOAU4	R$ 9,17 -0.972%
GOGL34	R$ 80,73 0.199%
GOLD11	R$ 19,51 0.567%
GOLL54	R$ 150,00 -28.673%
GRND3	R$ 5,38 -1.103%
GSGI34	R$ 114,38 -0.009%
GUAR3	R$ 8,14 -0.732%
HAPV3	R$ 39,27 0.281%
HBOR3	R$ 2,98 0.676%
HBSA3	R$ 3,82 -0.521%
HYPE3	R$ 27,86 -1.936%
IFCM3	R$ 0,06 -14.286%
IGTI11	R$ 22,31 0.495%
INBR32	R$ 41,01 0.024%
INTB3	R$ 15,08 1.549%
IRBR3	R$ 47,35 -0.692%
ISAE4	R$ 23,49 0.256%
ITLC34	R$ 19,15 0.949%
ITSA4	R$ 10,89 0.276%
ITUB3	R$ 32,74 0.306%
ITUB4	R$ 36,94 0.299%
IVVB11	R$ 368,77 -0.681%
JALL3	R$ 4,11 -0.964%
JBSS32	R$ 76,04 -2.7%
JHSF3	R$ 5,42 0.743%
JNJB34	R$ 56,00 -1.043%
JPMC34	R$ 148,20 -0.403%
KEPL3	R$ 8,27 -1.43%
KLBN11	R$ 18,08 -2.376%
LAVV3	R$ 11,98 0.084%
LEVE3	R$ 29,95 -1.318%
LILY34	R$ 145,18 -1.706%
LJQQ3	R$ 2,59 -0.385%
LOGG3	R$ 21,06 1.201%
LOGN3	R$ 25,50 -0.039%
LREN3	R$ 18,64 -0.956%
LWSA3	R$ 4,16 -0.714%
M1TA34	R$ 136,95 -0.291%
MATD3	R$ 4,64 1.089%
MCDC34	R$ 80,42 -1.627%
MDIA3	R$ 23,42 0.731%
MDNE3	R$ 22,07 -3.374%
MEAL3	R$ 1,16 -0.855%
MELI34	R$ 109,44 -2.242%
MGLU3	R$ 9,35 -1.992%
MILS3	R$ 10,55 -0.472%
MLAS3	R$ 1,14 -2.564%
MOTV3	R$ 13,76 1.028%
MOVI3	R$ 8,25 1.726%
MRFG3	R$ 24,64 -1.44%
MRVE3	R$ 5,92 0.169%
MSFT34	R$ 109,47 0.542%
MTRE3	R$ 4,07 -0.067%
MULT3	R$ 26,16 0.809%
MYPK3	R$ 13,04 -2.104%
N1VO34	R$ 51,15 -2.831%
NASD11	R$ 16,67 -0.655%
NEOE3	R$ 25,99 1.563%
NFLX34	R$ 134,60 0.47%
NTCO3	R$ 10,58 0.666%
NVDC34	R$ 16,56 0.364%
ODPV3	R$ 11,61 3.384%
ONCO3	R$ 4,66 0.215%
ORVR3	R$ 52,29 0.751%
OXYP34	R$ 42,20 1.982%
P1GR34	R$ 730,00 -0.332%
PAGS34	R$ 10,18 -2.863%
PCAR3	R$ 3,05 -1.613%
PETR3	R$ 35,92 2.95%
PETR4	R$ 32,93 2.235%
PETZ3	R$ 4,26 -0.699%
PIBB11	R$ 244,45 -0.224%
PLPL3	R$ 15,41 -1.847%
PNVL3	R$ 8,31 -0.12%
POMO4	R$ 7,62 -0.91%
POSI3	R$ 4,43 0.68%
PRIO3	R$ 43,80 1.436%
PSSA3	R$ 53,76 0.13%
PTBL3	R$ 4,79 -7.35%
PYPL34	R$ 19,43 -2.214%
QUAL3	R$ 1,88 -2.591%
RADL3	R$ 14,08 0.071%
RAIL3	R$ 18,45 -1.176%
RAIZ4	R$ 1,84 -3.158%
RANI3	R$ 7,59 -1.938%
RAPT4	R$ 9,10 -0.11%
RDOR3	R$ 35,38 0.094%
RECV3	R$ 15,61 0.71%
RENT3	R$ 44,57 -0.934%
RIOT34	R$ 314,45 -2.755%
ROMI3	R$ 9,09 -2.121%
ROXO34	R$ 11,20 -2.012%
SANB11	R$ 30,03 -0.233%
SANB3	R$ 14,27 0.493%
SAPR11	R$ 36,24 0.36%
SBFG3	R$ 12,21 -1.453%
SBSP3	R$ 116,20 0.493%
SEER3	R$ 10,38 -0.575%
SEQL3	R$ 1,31 -5.036%
SIMH3	R$ 5,92 3.678%
SIMN34	R$ 216,40 -0.373%
SLCE3	R$ 18,83 -0.265%
SMAL11	R$ 108,90 -1.054%
SMFT3	R$ 24,11 -1.35%
SMTO3	R$ 19,75 -1.79%
SOJA3	R$ 11,35 -2.071%
SPXI11	R$ 359,40 -0.567%
SRNA3	R$ 11,64 0.086%
STBP3	R$ 13,74 -0.073%
SUZB3	R$ 52,72 -2.82%
TAEE11	R$ 34,40 -0.174%
TASA4	R$ 7,14 -1.245%
TCSA3	R$ 1,15 0%
TEND3	R$ 23,41 0.043%
TIMS3	R$ 21,08 0.381%
TMOS34	R$ 44,89 -3.296%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,76 0.699%
TRAD3	R$ 7,18 -0.966%
TRIS3	R$ 7,69 0.787%
TSLA34	R$ 54,60 -2.83%
TSMC34	R$ 147,20 -0.054%
TTEN3	R$ 14,60 -0.205%
TUPY3	R$ 18,41 -2.644%
UGPA3	R$ 17,20 0.526%
UNIP6	R$ 58,33 -1.085%
USIM5	R$ 4,60 -6.694%
VALE3	R$ 51,40 -4.514%
VAMO3	R$ 5,01 2.459%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,51 0.233%
VERZ34	R$ 38,48 -0.645%
VISA34	R$ 98,67 0.982%
VIVA3	R$ 25,07 -0.08%
VIVT3	R$ 30,09 -0.331%
VLID3	R$ 24,69 -4.117%
VULC3	R$ 19,26 0.574%
VVEO3	R$ 1,21 0%
WALM34	R$ 32,44 0.683%
WEGE3	R$ 41,44 -2.562%
WIZC3	R$ 7,83 -1.877%
XBOV11	R$ 136,44 0%
XPBR31	R$ 109,62 -0.553%
YDUQ3	R$ 17,15 1.419%
ZAMP3	R$ 3,39 -2.865%