Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:06

Search Icon
INÍCIO/INTB3

INTB3 INTELBRAS ON

    • R$ 15,15

    1,15 arrow +8,214%

    • R$ 15,48

      Máxima

    • R$ 14,40

      Mínima

    • 2.602.100,00

      Volume

    • 07/05/26, 12:21:03

      Último Negócio

    • R$ 14,43

      Abertura

    • R$ 39,25

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 34,89%

      IV (1a)

    • 33,58%

      EWMA (1a)

    • 1,43

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INTBE141CALLR$ 14,1025,60% ITM 6 d.u.1,100.971,10182,051%1,101,061,1338.510,001,050.05AMERICANA96,98%
INTBE155CALLR$ 15,6027,90% ATM 6 d.u.0,110.280,11120,00%0,160,120,1911.890,0000.11AMERICANA26,45%
INTBB230CALLR$ 21,6032,60% OTM 198 d.u.0,520.230,5257,576%0,260,5106.903,0000.52AMERICANA15,43%
INTBF156CALLR$ 15,6030,96% ATM 30 d.u.0,550.470,5537,50%0,610,550,675.165,0000.55AMERICANA42,76%
INTBE150CALLR$ 15,1033,27% ATM 6 d.u.0,360.560,36414,286%0,350,310,393.655,000,050.31AMERICANA53,94%
INTBQ135PUTR$ 13,6083,73% OTM 6 d.u.0,20-0.180,2000,0200,042.000,0000.2EUROPÉIA21,34%
INTBQ150PUTR$ 15,1032,91% ATM 6 d.u.0,26-0.440,26-77,778%0,280,220,331.412,0000.26EUROPÉIA45,99%
INTBS143PUTR$ 14,3552,85% OTM 50 d.u.0,86-0.320,8600,030,0601.146,0000.86EUROPÉIA41,20%
INTBN230PUTR$ 21,6032,78% ITM 198 d.u.4,88-0.774,88-16,151%000988,006,450EUROPÉIA84,48%
INTBF161CALLR$ 16,1032,63% OTM 30 d.u.0,400.360,40135,294%0,390,350,43901,0000.4AMERICANA32,31%
INTBF166CALLR$ 16,6033,55% OTM 30 d.u.0,280.270,28-30,00%0,260,210,31850,0000.28AMERICANA23,77%
INTBB139CALLR$ 12,6028,70% ITM 198 d.u.3,990.893,9927,476%1,503,000804,002,551.44AMERICANA84,10%
INTBL156CALLR$ 15,6035,17% ATM 157 d.u.2,040.632,0444,681%000794,0002.04AMERICANA51,90%
INTBE145CALLR$ 14,6030,22% ATM 6 d.u.0,670.810,67294,118%0,680,630,73767,000,550.12AMERICANA79,84%
INTBS136PUTR$ 13,6048,55% OTM 50 d.u.0,50-0.230,500000760,0000.5EUROPÉIA30,49%
INTBS141PUTR$ 14,1046,22% OTM 50 d.u.0,61-0.280,6100,030,050732,0000.61EUROPÉIA35,52%
INTBS138PUTR$ 13,8545,42% OTM 50 d.u.0,51-0.250,5100,020,040612,0000.51EUROPÉIA31,92%
INTBE161CALLR$ 16,1036,55% OTM 6 d.u.0,070.160,0740,00%0,060,020,09571,0000.07AMERICANA14,64%
INTBQ141PUTR$ 14,1050,17% OTM 6 d.u.0,10-0.160,10-76,744%0,030,010,06500,0000.1EUROPÉIA17,64%
INTBS146PUTR$ 14,6030,16% ATM 50 d.u.0,41-0.30,41-59,804%0,040,080490,0000.41EUROPÉIA34,46%
INTBH158CALLR$ 15,8537,81% ATM 75 d.u.1,200.531,2001,010,901,12413,0001.2EUROPÉIA44,65%
INTBR136PUTR$ 13,6036,08% OTM 30 d.u.0,15-0.150,15-64,286%0,140,100,18375,0000.15EUROPÉIA17,64%
INTBR140PUTR$ 12,6050,60% OTM 30 d.u.0,15-0.110,1500,050,020,07200,0000.15EUROPÉIA14,53%
INTBH161CALLR$ 16,1036,11% OTM 75 d.u.1,040.491,0479,31%000198,0001.04AMERICANA41,65%
INTBR146PUTR$ 14,6062,11% ATM 30 d.u.0,91-0.360,9100,390,330,44182,0000.91EUROPÉIA44,53%
INTBG156CALLR$ 15,6033,26% ATM 50 d.u.0,870.520,8785,106%000178,0000.87AMERICANA46,11%
INTBN139PUTR$ 12,6033,68% OTM 198 d.u.0,35-0.130,35-41,667%000168,0000.35EUROPÉIA20,89%
INTBG158CALLR$ 15,8534,64% ATM 50 d.u.0,800.480,8060,00%0,4000,80150,0000.8EUROPÉIA41,97%
INTBW14PUTR$ 12,6035,00% OTM 136 d.u.0,29-0.130,29-44,231%0,020,040143,0000.29EUROPÉIA19,46%
INTBX138PUTR$ 13,8535,10% OTM 157 d.u.0,63-0.230,630000133,0000.63EUROPÉIA31,65%
INTBA240CALLR$ 22,6033,10% OTM 173 d.u.0,310.160,310000132,0000.31AMERICANA10,20%
INTBR151PUTR$ 15,1037,92% ATM 30 d.u.0,65-0.420,65-2,985%0,590,530,64131,0000.65EUROPÉIA46,89%
INTBX131PUTR$ 13,1034,95% OTM 157 d.u.0,43-0.170,43000094,0000.43EUROPÉIA24,74%
INTBF151CALLR$ 15,1033,41% ATM 30 d.u.0,840.590,84110,00%0,860,800,9184,000,050.79AMERICANA54,19%
INTBS151PUTR$ 15,1038,20% ATM 50 d.u.0,81-0.40,8100,3900,7781,0000.81EUROPÉIA46,58%
INTBB240CALLR$ 22,6032,70% OTM 198 d.u.0,400.190,4060,00%0,010,01081,0000.4AMERICANA12,05%
INTBT138PUTR$ 13,8532,73% OTM 75 d.u.0,35-0.210,3500,030,05077,0000.35EUROPÉIA26,44%
INTBM14PUTR$ 12,6033,79% OTM 173 d.u.0,32-0.130,3200,020,04073,0000.32EUROPÉIA20,13%
INTBR141PUTR$ 14,1060,66% OTM 30 d.u.0,68-0.30,6800,240,190,2868,0000.68EUROPÉIA37,74%
INTBG161CALLR$ 16,1031,53% OTM 50 d.u.0,620.430,6251,22%0,2900,5862,0000.62AMERICANA37,46%
INTBK230CALLR$ 21,6035,63% OTM 136 d.u.0,320.170,3260,00%0,2000,4061,0000.32AMERICANA11,16%
INTBR131PUTR$ 13,1052,56% OTM 30 d.u.0,26-0.160,2600,090,050,1252,0000.26EUROPÉIA21,29%
INTBL240CALLR$ 22,6035,34% OTM 157 d.u.0,310.160,3182,353%0,2500,4952,0000.31AMERICANA9,98%
INTBF171CALLR$ 17,1032,76% OTM 30 d.u.0,170.190,1700,170,120,2235,0000.17AMERICANA16,09%
INTBS140PUTR$ 12,6044,50% OTM 50 d.u.0,20-0.120,20-50,00%0,5601,1120,0000.2EUROPÉIA16,83%
INTBE166CALLR$ 16,6038,98% OTM 6 d.u.0,030.080,0300,0200,046,0000.03AMERICANA6,71%
INTBQ121PUTR$ 12,1085,26% OTM 6 d.u.0,03-0.040,0300,0200,04000.03EUROPÉIA4,78%
INTBQ140PUTR$ 12,60124,38% OTM 6 d.u.0,23-0.140,2300,0200,04000.23EUROPÉIA18,93%
INTBQ130PUTR$ 13,1073,19% OTM 6 d.u.0,07-0.090,0700,0200,03000.07EUROPÉIA10,41%
INTBQ14PUTR$ 14,0087,95% OTM 6 d.u.0,33-0.250,3300,030,010,05000.33EUROPÉIA29,57%