Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:48:39

Search Icon
INÍCIO/INTB3

INTB3 INTELBRAS ON

    • R$ 12,21

    0,24 arrow +2,005%

    • R$ 12,41

      Máxima

    • R$ 11,88

      Mínima

    • 1.593.000,00

      Volume

    • 19/03/25, 12:48:40

      Último Negócio

    • R$ 12,04

      Abertura

    • R$ 19,43

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 35,54%

      IV (1a)

    • 36,04%

      EWMA (1a)

    • 1,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INTBP125PUTR$ 12,2332,42% ATM 21 d.u.0,40-0.440,40-20,00%0,410,360,462.000,000,020.38EUROPÉIA47,95%
INTBO200PUTR$ 19,76252,51% ITM 2 d.u.7,55-0.987,5510,058%0001.510,007,550EUROPÉIA98,77%
INTBC130CALLR$ 12,7653,70% ATM 2 d.u.0,060.190,06-62,50%0,0300,06360,0000.06AMERICANA17,79%
INTBD135CALLR$ 13,2329,89% OTM 21 d.u.0,130.220,1330,00%0,330,090,56195,0000.13AMERICANA19,83%
INTBO110PUTR$ 10,76109,41% OTM 2 d.u.0,05-0.090,0500,1300,25000.05EUROPÉIA10,41%
INTBC120CALLR$ 11,76214,17% ATM 2 d.u.1,160.621,1600,2800,5700,450.71AMERICANA54,25%
INTBO120PUTR$ 11,7688,55% ATM 2 d.u.0,19-0.30,1900,1500,30000.19EUROPÉIA32,65%
INTBC125CALLR$ 12,2664,04% ATM 2 d.u.0,260.490,2600,180,130,23000.26AMERICANA46,73%
INTBO125PUTR$ 12,2683,08% ATM 2 d.u.0,38-0.50,3800,1300,2500,050.33EUROPÉIA53,12%
INTBO130PUTR$ 12,7651,35% ATM 2 d.u.0,59-0.820,59000000,550.04EUROPÉIA83,24%
INTBC135CALLR$ 13,2676,91% OTM 2 d.u.0,050.120,0500,1300,25000.05AMERICANA11,06%
INTBO135PUTR$ 13,26436,10% ITM 2 d.u.2,521-0.511,0000,100,20001,050EUROPÉIA65,69%
INTBC139CALLR$ 13,76194,78% OTM 2 d.u.0,330.280,330000000.33AMERICANA22,08%
INTBO139PUTR$ 13,76120,31% ITM 2 d.u.1,63-0.851,63000001,550.08EUROPÉIA87,68%
INTBC145CALLR$ 14,26121,76% OTM 2 d.u.0,050.090,050000000.05AMERICANA7,00%
INTBO145PUTR$ 14,26214,28% ITM 2 d.u.2,333-0.761,69000002,050EUROPÉIA81,68%
INTBC150CALLR$ 14,76117,58% OTM 2 d.u.0,020.040,020000000.02AMERICANA3,19%
INTBC160CALLR$ 15,76149,58% OTM 2 d.u.0,020.030,020000000.02AMERICANA2,42%
INTBO160PUTR$ 15,76211,25% ITM 2 d.u.3,64-0.93,64000003,550.09EUROPÉIA92,57%
INTBO185PUTR$ 18,26295,94% ITM 2 d.u.6,14-0.926,14000006,050.09EUROPÉIA95,10%
INTBP112PUTR$ 11,2332,53% OTM 21 d.u.0,09-0.150,0900,0700,13000.09EUROPÉIA16,87%
INTBD125CALLR$ 12,2343,07% ATM 21 d.u.0,660.550,6600,250,490000.66AMERICANA50,47%
INTBD130CALLR$ 12,7323,63% ATM 21 d.u.0,180.340,1800,130,250000.18AMERICANA31,33%
INTBP130PUTR$ 12,7333,96% ATM 21 d.u.0,70-0.60,7000,3600,7200,520.18EUROPÉIA64,21%
INTBP135PUTR$ 13,2338,09% ITM 21 d.u.1,10-0.721,10000001,020.08EUROPÉIA75,37%
INTBD14CALLR$ 13,7335,28% OTM 21 d.u.0,100.160,1000,010,020000.1AMERICANA13,64%
INTBP14PUTR$ 13,7332,59% ITM 21 d.u.1,45-0.861,45000001,520EUROPÉIA88,08%
INTBD145CALLR$ 14,2340,08% OTM 21 d.u.0,080.120,080000000.08AMERICANA9,90%
INTBD152CALLR$ 14,9842,43% OTM 21 d.u.0,040.060,0400,0300,05000.04EUROPÉIA5,03%
INTBD160CALLR$ 15,7352,85% OTM 21 d.u.0,050.070,050000000.05AMERICANA4,79%
INTBP160PUTR$ 15,730,10% ITM 21 d.u.3,351-13,30000003,520EUROPÉIA100,00%
INTBQ112PUTR$ 11,2625,91% OTM 39 d.u.0,10-0.150,1000,1800,36000.1EUROPÉIA17,33%
INTBQ122PUTR$ 12,2631,16% ATM 39 d.u.0,50-0.420,50000000,050.45EUROPÉIA47,23%
INTBE200CALLR$ 19,76304,99% OTM 39 d.u.4,000.594,000000004AMERICANA16,25%
INTBE205CALLR$ 20,2670,74% OTM 39 d.u.0,070.050,070000000.07AMERICANA2,96%
INTBE207CALLR$ 20,51265,90% OTM 39 d.u.3,140.523,140000003.14EUROPÉIA15,87%
INTBQ207PUTR$ 20,5152,91% ITM 39 d.u.7,90-0.990,78000008,300EUROPÉIA99,38%
INTBE210CALLR$ 20,76190,80% OTM 39 d.u.1,680.381,680000001.68AMERICANA14,56%
INTBE212CALLR$ 21,0155,82% OTM 39 d.u.0,010.010,010000000.01EUROPÉIA0,64%
INTBE215CALLR$ 21,26120,32% OTM 39 d.u.0,480.190,480000000.48AMERICANA8,60%
INTBQ217PUTR$ 21,5111,89% ITM 39 d.u.8,872-10,86000009,300EUROPÉIA100,00%
INTBE220CALLR$ 21,76185,50% OTM 39 d.u.1,450.341,450000001.45AMERICANA12,94%
INTBE222CALLR$ 22,0175,34% OTM 39 d.u.0,050.040,050000000.05EUROPÉIA1,93%
INTBE225CALLR$ 22,26163,69% OTM 39 d.u.1,020.281,020000001.02AMERICANA11,06%
INTBQ225PUTR$ 22,2693,26% ITM 39 d.u.9,75-0.929,750000010,050EUROPÉIA96,13%
INTBF200CALLR$ 19,7649,18% OTM 63 d.u.0,050.040,050000000.05AMERICANA2,57%
INTBF207CALLR$ 20,5162,02% OTM 63 d.u.0,120.080,120000000.12EUROPÉIA4,25%
INTBF210CALLR$ 20,76231,88% OTM 63 d.u.3,690.563,690000003.69AMERICANA15,64%
INTBF220CALLR$ 21,76128,45% OTM 63 d.u.1,100.31,100000001.1AMERICANA12,10%
INTBF222CALLR$ 22,01137,26% OTM 63 d.u.1,260.321,260000001.26EUROPÉIA12,42%