Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 18:01:36

Search Icon
INÍCIO/INTB3

INTB3 INTELBRAS ON

    • R$ 15,04

    0,02 arrow +0,133%

    • R$ 15,24

      Máxima

    • R$ 14,95

      Mínima

    • 1.122.800,00

      Volume

    • 05/08/26, 17:34:25

      Último Negócio

    • R$ 15,02

      Abertura

    • R$ 16,99

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 43,05%

      IV (1a)

    • 36,60%

      EWMA (1a)

    • 1,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INTBH148CALLR$ 14,5639,31% ATM 12 d.u.0,840.690,846,329%00019.000,000,480.36EUROPÉIA65,81%
INTBH141CALLR$ 13,8149,89% ITM 12 d.u.1,490.811,49129,231%0003.139,001,230.26AMERICANA78,41%
INTBH146CALLR$ 14,3134,04% ITM 12 d.u.0,960.790,964,348%0002.312,000,730.23AMERICANA76,30%
INTBI156CALLR$ 15,3133,89% ATM 31 d.u.0,700.520,7000001.028,0000.7AMERICANA47,03%
INTBH156CALLR$ 15,3131,28% ATM 12 d.u.0,330.450,33-5,714%0001.010,0000.33AMERICANA41,91%
INTBI123CALLR$ 12,0654,13% ITM 31 d.u.3,300.913,30117,105%000990,002,980.32EUROPÉIA87,54%
INTBU128PUTR$ 12,5639,96% OTM 31 d.u.0,07-0.070,070000700,0000.07EUROPÉIA9,18%
INTBL128CALLR$ 12,5641,36% ITM 94 d.u.3,410.853,4113,667%000682,002,480.93EUROPÉIA78,20%
INTBI148CALLR$ 14,5629,69% ATM 31 d.u.1,030.71,0300,800,301,30628,000,480.55EUROPÉIA66,02%
INTBH153CALLR$ 15,0636,20% ATM 12 d.u.0,510.540,5115,909%0,3000,60510,0000.51EUROPÉIA50,88%
INTBB230CALLR$ 21,3139,74% OTM 135 d.u.0,450.210,45125,00%0,2500,50450,0000.45AMERICANA13,48%
INTBI146CALLR$ 14,3136,08% ITM 31 d.u.1,310.721,3136,458%0,400,800393,000,730.58AMERICANA67,59%
INTBX14PUTR$ 12,3138,95% OTM 94 d.u.0,24-0.120,240000390,0000.24EUROPÉIA17,70%
INTBI161CALLR$ 15,8134,14% ATM 31 d.u.0,500.410,5051,515%0,3000,59375,0000.5AMERICANA36,57%
INTBU146PUTR$ 14,3130,72% OTM 31 d.u.0,26-0.250,26-82,667%000260,0000.26EUROPÉIA28,90%
INTBI186CALLR$ 18,3134,61% OTM 31 d.u.0,060.080,060000240,0000.06AMERICANA6,06%
INTBT14PUTR$ 12,3151,60% OTM 12 d.u.0,02-0.030,0200,0100,01200,0000.02EUROPÉIA3,78%
INTBT151PUTR$ 14,8129,28% ATM 12 d.u.0,24-0.360,24-40,00%0,100,200177,0000.24EUROPÉIA37,98%
INTBN139PUTR$ 12,3141,25% OTM 135 d.u.0,40-0.150,400000160,0000.4EUROPÉIA22,87%
INTBI143CALLR$ 14,0639,57% ITM 31 d.u.1,540.751,5415,789%000154,000,980.56EUROPÉIA70,24%
INTBV161PUTR$ 15,8144,71% ATM 50 d.u.1,40-0.511,400000140,000,770.63EUROPÉIA58,74%
INTBU166PUTR$ 16,3130,08% ITM 31 d.u.1,28-0.711,28-15,232%0,611,220128,001,270.01EUROPÉIA74,84%
INTBH166CALLR$ 16,3129,39% OTM 12 d.u.0,060.130,060000120,0000.06AMERICANA11,51%
INTBT141PUTR$ 13,8132,99% OTM 12 d.u.0,05-0.10,05-82,143%0,1500,30100,0000.05EUROPÉIA10,84%
INTBJ166CALLR$ 16,3130,56% OTM 50 d.u.0,480.370,4829,73%00096,0000.48AMERICANA31,77%
INTBI151CALLR$ 14,8115,17% ATM 31 d.u.0,600.730,60000060,000,230.37AMERICANA71,34%
INTBT136PUTR$ 13,3146,49% OTM 12 d.u.0,07-0.090,07000056,0000.07EUROPÉIA11,22%
INTBH158CALLR$ 15,5632,32% ATM 12 d.u.0,250.360,2500,1600,3250,0000.25EUROPÉIA33,38%
INTBH161CALLR$ 15,8133,50% ATM 12 d.u.0,190.290,19171,429%00038,0000.19AMERICANA26,28%
INTBI166CALLR$ 16,3133,42% OTM 31 d.u.0,330.310,33000033,0000.33AMERICANA26,97%
INTBI171CALLR$ 16,8133,60% OTM 31 d.u.0,220.230,224,762%00022,0000.22AMERICANA19,29%
INTBW14PUTR$ 12,3141,61% OTM 73 d.u.0,22-0.120,2200,1300,2522,0000.22EUROPÉIA17,09%
INTBV136PUTR$ 13,3135,05% OTM 50 d.u.0,20-0.150,20000020,0000.2EUROPÉIA19,22%
INTBU121PUTR$ 11,8146,05% OTM 31 d.u.0,05-0.050,05000010,0000.05EUROPÉIA6,49%
INTBT131PUTR$ 12,8146,67% OTM 12 d.u.0,03-0.050,0300006,0000.03EUROPÉIA5,64%
INTBT111PUTR$ 10,8170,61% OTM 12 d.u.0,01-0.010,010000000.01EUROPÉIA1,76%
INTBT121PUTR$ 11,8160,26% OTM 12 d.u.0,02-0.030,0200,0600,12000.02EUROPÉIA3,44%
INTBT133PUTR$ 13,0655,22% OTM 12 d.u.0,09-0.10,090000000.09EUROPÉIA12,25%
INTBT138PUTR$ 13,5644,62% OTM 12 d.u.0,09-0.120,090000000.09EUROPÉIA14,03%
INTBT143PUTR$ 14,0650,42% OTM 12 d.u.0,24-0.230,240000000.24EUROPÉIA26,97%
INTBT146PUTR$ 14,3164,02% OTM 12 d.u.0,47-0.320,470000000.47EUROPÉIA37,05%
INTBT148PUTR$ 14,5669,04% ATM 12 d.u.0,63-0.370,630000000.63EUROPÉIA42,82%
INTBH171CALLR$ 16,8131,52% OTM 12 d.u.0,030.070,030000000.03AMERICANA5,92%
INTBH176CALLR$ 17,3135,20% OTM 12 d.u.0,020.040,020000000.02AMERICANA3,69%
INTBH181CALLR$ 17,8144,33% OTM 12 d.u.0,030.050,0300,0200,03000.03AMERICANA4,16%
INTBU111PUTR$ 10,8158,80% OTM 31 d.u.0,05-0.040,050000000.05EUROPÉIA5,75%
INTBU118PUTR$ 11,5672,70% OTM 31 d.u.0,23-0.110,230000000.23EUROPÉIA16,67%
INTBU123PUTR$ 12,0656,55% OTM 31 d.u.0,15-0.10,150000000.15EUROPÉIA13,68%
INTBI14CALLR$ 12,3193,69% ITM 31 d.u.3,600.793,60000002,730.87AMERICANA68,93%
INTBU14PUTR$ 12,3167,36% OTM 31 d.u.0,31-0.150,310000000.31EUROPÉIA21,26%