Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:45:32

Search Icon
INÍCIO/INTB3

INTB3 INTELBRAS ON

    • R$ 12,26

    0,29 arrow +2,423%

    • R$ 12,41

      Máxima

    • R$ 11,88

      Mínima

    • 2.035.300,00

      Volume

    • 19/03/25, 13:45:33

      Último Negócio

    • R$ 12,04

      Abertura

    • R$ 24,85

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 36,37%

      IV (1a)

    • 36,04%

      EWMA (1a)

    • 1,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INTBP125PUTR$ 12,2333,99% ATM 21 d.u.0,40-0.430,40-20,00%0,2000,402.000,0000.4EUROPÉIA46,56%
INTBO200PUTR$ 19,76307,48% ITM 2 d.u.7,55-0.957,5510,058%0001.510,007,500.05EUROPÉIA96,97%
INTBC130CALLR$ 12,7650,46% ATM 2 d.u.0,060.20,06-62,50%0,0400,07360,0000.06AMERICANA18,71%
INTBD135CALLR$ 13,2328,82% OTM 21 d.u.0,130.230,1330,00%0,340,110,56195,0000.13AMERICANA20,42%
INTBO110PUTR$ 10,76111,94% OTM 2 d.u.0,05-0.090,0500,1300,25000.05EUROPÉIA10,22%
INTBC120CALLR$ 11,76206,67% ATM 2 d.u.1,160.631,1600,550,490,6100,500.66AMERICANA55,55%
INTBO120PUTR$ 11,7692,45% ATM 2 d.u.0,19-0.290,1900,1500,30000.19EUROPÉIA31,67%
INTBC125CALLR$ 12,2658,24% ATM 2 d.u.0,260.520,2600,210,150,26000.26AMERICANA49,76%
INTBO125PUTR$ 12,2688,72% ATM 2 d.u.0,38-0.480,3800,1100,22000.38EUROPÉIA51,06%
INTBO130PUTR$ 12,7663,54% ATM 2 d.u.0,59-0.750,59000000,500.09EUROPÉIA76,31%
INTBC135CALLR$ 13,2674,12% OTM 2 d.u.0,050.130,0500,1300,25000.05AMERICANA11,41%
INTBO135PUTR$ 13,2653,76% ITM 2 d.u.1,00-0.941,0000,400,80001,000EUROPÉIA94,94%
INTBC139CALLR$ 13,76190,99% OTM 2 d.u.0,330.280,330000000.33AMERICANA22,44%
INTBO139PUTR$ 13,76135,58% ITM 2 d.u.1,63-0.811,63000001,500.13EUROPÉIA84,31%
INTBC145CALLR$ 14,26119,24% OTM 2 d.u.0,050.090,050000000.05AMERICANA7,13%
INTBC150CALLR$ 14,76115,44% OTM 2 d.u.0,020.040,020000000.02AMERICANA3,25%
INTBC160CALLR$ 15,76147,53% OTM 2 d.u.0,020.030,020000000.02AMERICANA2,45%
INTBO160PUTR$ 15,76231,58% ITM 2 d.u.3,64-0.873,64000003,500.14EUROPÉIA90,58%
INTBO185PUTR$ 18,26320,74% ITM 2 d.u.6,14-0.896,14000006,000.14EUROPÉIA93,74%
INTBP112PUTR$ 11,2333,43% OTM 21 d.u.0,09-0.140,0900,0600,12000.09EUROPÉIA16,52%
INTBD125CALLR$ 12,2341,06% ATM 21 d.u.0,660.570,6600,340,050,6300,030.63AMERICANA52,11%
INTBD130CALLR$ 12,7322,31% ATM 21 d.u.0,180.350,1800,140,280000.18AMERICANA32,70%
INTBP130PUTR$ 12,7336,12% ATM 21 d.u.0,70-0.580,7000,650,590,7000,470.23EUROPÉIA62,14%
INTBP135PUTR$ 13,2340,96% ITM 21 d.u.1,10-0.691,10000000,970.13EUROPÉIA72,96%
INTBD14CALLR$ 13,7334,35% OTM 21 d.u.0,100.160,1000,020,030000.1AMERICANA13,95%
INTBP14PUTR$ 13,7337,42% ITM 21 d.u.1,45-0.811,45000001,470EUROPÉIA84,19%
INTBD145CALLR$ 14,2339,23% OTM 21 d.u.0,080.120,0800,0400,07000.08AMERICANA10,08%
INTBD152CALLR$ 14,9841,71% OTM 21 d.u.0,040.060,040000000.04EUROPÉIA5,11%
INTBD160CALLR$ 15,7352,12% OTM 21 d.u.0,050.070,050000000.05AMERICANA4,85%
INTBQ112PUTR$ 11,2626,57% OTM 39 d.u.0,10-0.140,1000,1800,36000.1EUROPÉIA17,00%
INTBQ122PUTR$ 12,2632,28% ATM 39 d.u.0,50-0.410,500000000.5EUROPÉIA46,22%
INTBE200CALLR$ 19,76303,43% OTM 39 d.u.4,000.584,000000004AMERICANA16,36%
INTBE205CALLR$ 20,2670,22% OTM 39 d.u.0,070.050,070000000.07AMERICANA2,98%
INTBE207CALLR$ 20,51264,55% OTM 39 d.u.3,140.523,140000003.14EUROPÉIA15,98%
INTBE210CALLR$ 20,76189,76% OTM 39 d.u.1,680.381,680000001.68AMERICANA14,64%
INTBE212CALLR$ 21,0155,42% OTM 39 d.u.0,010.010,010000000.01EUROPÉIA0,64%
INTBQ212PUTR$ 21,0193,23% ITM 39 d.u.8,536-0.890,15000008,750EUROPÉIA94,49%
INTBE215CALLR$ 21,26119,60% OTM 39 d.u.0,480.190,480000000.48AMERICANA8,65%
INTBE220CALLR$ 21,76184,53% OTM 39 d.u.1,450.341,450000001.45AMERICANA13,02%
INTBQ220PUTR$ 21,76186,41% ITM 39 d.u.10,55-0.650,09000009,500EUROPÉIA86,90%
INTBE222CALLR$ 22,0174,86% OTM 39 d.u.0,050.040,050000000.05EUROPÉIA1,94%
INTBE225CALLR$ 22,26162,82% OTM 39 d.u.1,020.281,020000001.02AMERICANA11,12%
INTBQ225PUTR$ 22,2699,07% ITM 39 d.u.9,75-0.99,750000010,000EUROPÉIA95,29%
INTBF200CALLR$ 19,7648,79% OTM 63 d.u.0,050.040,050000000.05AMERICANA2,59%
INTBF207CALLR$ 20,5161,59% OTM 63 d.u.0,120.080,120000000.12EUROPÉIA4,28%
INTBF210CALLR$ 20,76230,72% OTM 63 d.u.3,690.563,690000003.69AMERICANA15,74%
INTBF220CALLR$ 21,76127,75% OTM 63 d.u.1,100.31,100000001.1AMERICANA12,17%
INTBR220PUTR$ 21,7651,25% ITM 63 d.u.8,83-0.980,09000009,500EUROPÉIA98,75%
INTBF222CALLR$ 22,01136,53% OTM 63 d.u.1,260.321,260000001.26EUROPÉIA12,49%
INTBF225CALLR$ 22,26110,94% OTM 63 d.u.0,710.230,710000000.71AMERICANA9,78%