Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 15:42:09

Search Icon
INÍCIO/INTB3

INTB3 INTELBRAS ON

    • R$ 14,22

    -0,08 arrow -0,559%

    • R$ 14,49

      Máxima

    • R$ 14,08

      Mínima

    • 531.800,00

      Volume

    • 05/11/26, 15:41:38

      Último Negócio

    • R$ 14,35

      Abertura

    • R$ 7,59

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 108,95%

      IV (1a)

    • 74,68%

      EWMA (1a)

    • 1,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INTBL151CALLR$ 14,7648,56% ATM 31 d.u.0,830.480,83-17,00%0,970,471,4783,0000.83AMERICANA41,68%
INTBW916PUTR$ 9,16118,03% OTM 10 d.u.0,03-0.020,030000000.03EUROPÉIA3,80%
INTBW981PUTR$ 9,76113,56% OTM 10 d.u.0,05-0.040,0500,0900,17000.05EUROPÉIA5,78%
INTBK103CALLR$ 10,26295,06% ITM 10 d.u.5,250.85,2503,943,704,1803,961.29AMERICANA60,65%
INTBW103PUTR$ 10,26104,85% OTM 10 d.u.0,06-0.050,0600,1000,19000.06EUROPÉIA6,90%
INTBW108PUTR$ 10,7692,35% OTM 10 d.u.0,06-0.050,0600,1000,20000.06EUROPÉIA7,33%
INTBW113PUTR$ 11,2677,05% OTM 10 d.u.0,05-0.050,0500,1200,23000.05EUROPÉIA6,98%
INTBW118PUTR$ 11,7678,00% OTM 10 d.u.0,10-0.090,1000,1400,27000.1EUROPÉIA11,94%
INTBW14PUTR$ 12,2669,00% OTM 10 d.u.0,12-0.120,1200,280,060,49000.12EUROPÉIA14,74%
INTBW128PUTR$ 12,7675,19% OTM 10 d.u.0,26-0.20,2600,310,120,50000.26EUROPÉIA24,73%
INTBK133CALLR$ 13,26129,55% ITM 10 d.u.1,980.661,9801,310,991,6200,961.02AMERICANA56,43%
INTBW133PUTR$ 13,2695,10% OTM 10 d.u.0,60-0.310,6000,340,020,65000.6EUROPÉIA38,15%
INTBK138CALLR$ 13,7649,07% ATM 10 d.u.0,850.670,8500,920,511,3300,460.39AMERICANA63,32%
INTBW138PUTR$ 13,7679,45% ATM 10 d.u.0,64-0.370,6400,450,060,85000.64EUROPÉIA43,60%
INTBK143CALLR$ 14,2689,00% ATM 10 d.u.1,020.541,0200,720,371,07001.02AMERICANA47,00%
INTBW143PUTR$ 14,26101,76% ATM 10 d.u.1,13-0.461,1300,740,391,0900,041.09EUROPÉIA53,58%
INTBK148CALLR$ 14,76108,91% ATM 10 d.u.1,030.481,0300,4300,85001.03AMERICANA39,88%
INTBW148PUTR$ 14,7646,72% ATM 10 d.u.0,80-0.620,8000,910,451,3700,540.26EUROPÉIA65,23%
INTBK153CALLR$ 15,26105,64% OTM 10 d.u.0,810.420,8100,3400,68000.81AMERICANA33,87%
INTBW153PUTR$ 15,2690,03% ITM 10 d.u.1,60-0.611,6001,230,751,7001,040.56EUROPÉIA67,53%
INTBK158CALLR$ 15,7665,96% OTM 10 d.u.0,260.250,2600,340,110,57000.26AMERICANA20,93%
INTBW158PUTR$ 15,7669,37% ITM 10 d.u.1,75-0.741,7501,821,562,0801,540.21EUROPÉIA78,11%
INTBK163CALLR$ 16,26399,41% OTM 10 d.u.3,780.593,7800,2800,57003.78AMERICANA28,78%
INTBW163PUTR$ 16,2697,23% ITM 10 d.u.2,40-0.722,40000002,040.36EUROPÉIA77,71%
INTBK168CALLR$ 16,7667,52% OTM 10 d.u.0,120.130,1200,280,070,48000.12AMERICANA10,55%
INTBW168PUTR$ 16,7652,87% ITM 10 d.u.2,50-0.932,5002,762,513,0102,540EUROPÉIA94,11%
INTBK173CALLR$ 17,2695,36% OTM 10 d.u.0,250.180,2500,2100,41000.25AMERICANA13,84%
INTBK178CALLR$ 17,7693,96% OTM 10 d.u.0,180.140,1800,1800,36000.18AMERICANA10,50%
INTBW178PUTR$ 17,7660,20% ITM 10 d.u.3,475-0.961,23000003,540EUROPÉIA96,93%
INTBK183CALLR$ 18,2682,75% OTM 10 d.u.0,080.080,0800,1600,32000.08AMERICANA5,84%
INTBW183PUTR$ 18,26122,62% ITM 10 d.u.4,27-0.814,27000004,040.23EUROPÉIA86,96%
INTBK188CALLR$ 18,7684,13% OTM 10 d.u.0,060.060,0600,1400,29000.06AMERICANA4,40%
INTBW188PUTR$ 18,7646,37% ITM 10 d.u.4,444-11,88000004,540EUROPÉIA99,86%
INTBK197CALLR$ 19,7684,90% OTM 10 d.u.0,030.030,0300,1200,24000.03AMERICANA2,28%
INTBW197PUTR$ 19,7657,91% ITM 10 d.u.5,44-15,38000005,540EUROPÉIA99,79%
INTBK207CALLR$ 20,76246,91% OTM 10 d.u.1,070.31,0700,1100,21001.07AMERICANA15,75%
INTBK230CALLR$ 21,26109,08% OTM 10 d.u.0,050.040,0500,1100,21000.05AMERICANA2,64%
INTBW230PUTR$ 21,26140,45% ITM 10 d.u.7,10-0.97,10000007,040.06EUROPÉIA94,05%
INTBK217CALLR$ 21,76230,05% OTM 10 d.u.0,770.250,7700,1000,20000.77AMERICANA12,59%
INTBK240CALLR$ 22,26118,94% OTM 10 d.u.0,050.040,0500,110,010,20000.05AMERICANA2,34%
INTBW227PUTR$ 22,76155,59% ITM 10 d.u.8,584-0.918,30000008,540EUROPÉIA95,11%
INTBK237CALLR$ 23,76127,91% OTM 10 d.u.0,040.030,0400,0200,04000.04AMERICANA1,69%
INTBK257CALLR$ 25,76203,78% OTM 10 d.u.0,250.110,250000000.25AMERICANA4,91%
INTBK262CALLR$ 26,26198,12% OTM 10 d.u.0,200.090,2000,0200,04000.2AMERICANA4,11%
INTBK267CALLR$ 26,76137,53% OTM 10 d.u.0,020.020,020000000.02AMERICANA0,76%
INTBL117CALLR$ 11,7674,04% ITM 31 d.u.3,050.823,0502,812,423,1902,460.59AMERICANA74,64%
INTBX117PUTR$ 11,7661,48% OTM 31 d.u.0,25-0.140,2500,3000,60000.25EUROPÉIA19,84%
INTBL14CALLR$ 12,26130,21% ITM 31 d.u.3,600.723,6002,472,122,8201,961.64AMERICANA55,23%
INTBX14PUTR$ 12,2659,88% OTM 31 d.u.0,34-0.190,3400,380,030,73000.34EUROPÉIA24,91%
INTBL128CALLR$ 12,51376,50% ITM 31 d.u.7,500.787,5002,191,722,6701,715.79EUROPÉIA29,08%