Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/INTB3

INTB3 INTELBRAS ON

    • R$ 13,01

    -0,06 arrow -0,459%

    • R$ 13,31

      Máxima

    • R$ 12,99

      Mínima

    • 1.614.500,00

      Volume

    • 16/09/25, 20:59:27

      Último Negócio

    • R$ 13,22

      Abertura

    • R$ 21,24

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 30,70%

      IV (1a)

    • 35,26%

      EWMA (1a)

    • 1,49

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INTBJ132CALLR$ 13,0233,69% ATM 23 d.u.0,600.560,603,448%0009.200,0000.6AMERICANA52,32%
INTBI127CALLR$ 12,5271,00% ATM 3 d.u.0,700.710,7016,667%0,650,500,807.030,000,490.21AMERICANA68,33%
INTBI132CALLR$ 13,0252,10% ATM 3 d.u.0,300.520,3066,667%0,1500,301.620,0000.3AMERICANA49,41%
INTBU140PUTR$ 13,5211,12% ATM 3 d.u.0,489-10,35-30,00%0001.460,000,510EUROPÉIA99,88%
INTBU142PUTR$ 14,0231,01% ITM 3 d.u.0,991-0.980,90-6,25%000900,001,010EUROPÉIA98,54%
INTBJ102CALLR$ 10,0270,14% ITM 23 d.u.3,220.923,2226,275%000644,002,990.23AMERICANA88,15%
INTBJ140CALLR$ 13,5235,77% ATM 23 d.u.0,410.420,4113,889%000410,0000.41AMERICANA38,21%
INTBJ142CALLR$ 14,0231,13% OTM 23 d.u.0,190.270,1911,765%000378,0000.19AMERICANA23,70%
INTBV122PUTR$ 12,0229,66% OTM 23 d.u.0,09-0.140,0900,1600,32360,0000.09EUROPÉIA16,58%
INTBI140CALLR$ 13,5243,82% ATM 3 d.u.0,080.230,08100,00%0,0400,08272,0000.08AMERICANA21,31%
INTBU132PUTR$ 13,027,93% ATM 3 d.u.0,04-0.460,04-78,947%0,0800,16231,000,010.03EUROPÉIA46,58%
INTBW140PUTR$ 13,5228,36% ATM 48 d.u.0,74-0.520,7400,170,330148,000,510.23EUROPÉIA56,85%
INTBV127PUTR$ 12,5224,59% ATM 23 d.u.0,14-0.240,14-22,222%0,220,110,33140,0000.14EUROPÉIA26,13%
INTBV132PUTR$ 13,0226,81% ATM 23 d.u.0,35-0.430,35000070,000,010.34EUROPÉIA46,15%
INTBI152CALLR$ 15,0275,67% OTM 3 d.u.0,020.050,02100,00%00020,0000.02AMERICANA3,90%
INTBI139CALLR$ 13,7740,54% OTM 3 d.u.0,030.110,03-57,143%00018,0000.03EUROPÉIA10,19%
INTBU120PUTR$ 12,0249,48% OTM 3 d.u.0,02-0.060,02000012,0000.02EUROPÉIA7,11%
INTBI142CALLR$ 14,0245,10% OTM 3 d.u.0,020.070,0200009,0000.02AMERICANA6,52%
INTBU127PUTR$ 12,5224,43% ATM 3 d.u.0,01-0.070,0100007,0000.01EUROPÉIA6,88%
INTBU115PUTR$ 11,5297,70% OTM 3 d.u.0,08-0.110,0800,2000,40000.08EUROPÉIA13,52%
INTBI147CALLR$ 14,5261,04% OTM 3 d.u.0,020.060,0200,0100,01000.02AMERICANA4,86%
INTBU147PUTR$ 14,52174,42% ITM 3 d.u.1,95-0.681,95000001,510.44EUROPÉIA74,67%
INTBI157CALLR$ 15,52153,04% OTM 3 d.u.0,180.170,1800,0800,16000.18AMERICANA12,91%
INTBU157PUTR$ 15,52303,56% ITM 3 d.u.3,37-0.643,37000002,510.86EUROPÉIA75,60%
INTBU159PUTR$ 15,77256,00% ITM 3 d.u.3,32-0.713,32000002,760.56EUROPÉIA79,47%
INTBI162CALLR$ 16,0291,32% OTM 3 d.u.0,010.020,010000000.01AMERICANA1,69%
INTBU162PUTR$ 16,02325,88% ITM 3 d.u.3,87-0.663,87000003,010.86EUROPÉIA77,60%
INTBI167CALLR$ 16,52212,66% OTM 3 d.u.0,270.180,2700,0300,05000.27AMERICANA12,74%
INTBV112PUTR$ 11,0244,63% OTM 23 d.u.0,07-0.080,070000000.07EUROPÉIA10,53%
INTBV117PUTR$ 11,5235,99% OTM 23 d.u.0,07-0.10,0700,0800,16000.07EUROPÉIA12,03%
INTBJ122CALLR$ 12,0235,63% ITM 23 d.u.1,280.821,28000000,990.29AMERICANA78,57%
INTBJ127CALLR$ 12,5223,11% ATM 23 d.u.0,760.770,76000000,490.27AMERICANA75,33%
INTBV140PUTR$ 13,5240,27% ATM 23 d.u.0,83-0.560,8300,8901,7800,510.32EUROPÉIA61,00%
INTBJ147CALLR$ 14,5227,93% OTM 23 d.u.0,070.130,070000000.07AMERICANA11,45%
INTBJ152CALLR$ 15,0231,49% OTM 23 d.u.0,050.090,050000000.05AMERICANA7,59%
INTBJ157CALLR$ 15,5237,13% OTM 23 d.u.0,050.080,050000000.05AMERICANA6,39%
INTBJ162CALLR$ 16,0256,29% OTM 23 d.u.0,150.140,150000000.15AMERICANA10,77%
INTBJ212CALLR$ 21,02124,17% OTM 23 d.u.0,310.140,310000000.31AMERICANA7,57%
INTBJ222CALLR$ 22,02236,41% OTM 23 d.u.1,600.361,600000001.6AMERICANA14,07%
INTBJ227CALLR$ 22,52190,31% OTM 23 d.u.0,900.260,900000000.9AMERICANA11,10%
INTBJ232CALLR$ 23,0276,33% OTM 23 d.u.0,010.010,010000000.01AMERICANA0,56%
INTBJ237CALLR$ 23,5278,81% OTM 23 d.u.0,010.010,010000000.01AMERICANA0,53%
INTBJ242CALLR$ 24,02125,84% OTM 23 d.u.0,160.080,160000000.16AMERICANA3,82%
INTBW120PUTR$ 12,0236,27% OTM 48 d.u.0,30-0.230,300000000.3EUROPÉIA28,19%
INTBK127CALLR$ 12,7718,81% ATM 48 d.u.0,750.720,75000000,240.51EUROPÉIA68,70%
INTBW127PUTR$ 12,7718,93% ATM 48 d.u.0,20-0.290,200000000.2EUROPÉIA31,43%
INTBW130PUTR$ 13,0228,72% ATM 48 d.u.0,50-0.40,5000,050,10000,010.49EUROPÉIA44,88%
INTBK139CALLR$ 14,0222,73% OTM 48 d.u.0,260.320,260000000.26AMERICANA28,99%
INTBK150CALLR$ 14,5241,08% OTM 48 d.u.0,500.350,500000000.5AMERICANA28,64%
INTBK180CALLR$ 18,0252,27% OTM 48 d.u.0,150.110,150000000.15AMERICANA7,59%