Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/INTB3

INTB3 INTELBRAS ON

    • R$ 12,34

    0,37 arrow +3,091%

    • R$ 12,41

      Máxima

    • R$ 11,88

      Mínima

    • 4.201.800,00

      Volume

    • 19/03/25, 17:43:38

      Último Negócio

    • R$ 12,04

      Abertura

    • R$ 51,46

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 29,08%

      IV (1a)

    • 36,04%

      EWMA (1a)

    • 1,17

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INTBP125PUTR$ 12,2337,11% ATM 21 d.u.0,41-0.410,41-18,00%0002.450,0000.41EUROPÉIA44,78%
INTBO200PUTR$ 19,76356,19% ITM 2 d.u.7,55-0.917,5510,058%0001.510,007,420.13EUROPÉIA94,94%
INTBD135CALLR$ 13,2334,77% OTM 21 d.u.0,220.30,22120,00%0,2800,56415,0000.22AMERICANA26,24%
INTBC130CALLR$ 12,7645,17% ATM 2 d.u.0,060.220,06-62,50%000360,0000.06AMERICANA20,43%
INTBP130PUTR$ 12,7328,66% ATM 21 d.u.0,55-0.580,55-21,429%000275,000,390.16EUROPÉIA61,28%
INTBD125CALLR$ 12,2333,36% ATM 21 d.u.0,600.60,60-9,091%0,030,050120,000,110.49AMERICANA56,25%
INTBO110PUTR$ 10,76115,91% OTM 2 d.u.0,05-0.080,0500,1300,25000.05EUROPÉIA9,94%
INTBC120CALLR$ 11,76194,31% ATM 2 d.u.1,160.641,16000000,580.58AMERICANA57,83%
INTBO120PUTR$ 11,7698,53% ATM 2 d.u.0,19-0.270,1900,1500,30000.19EUROPÉIA30,28%
INTBC125CALLR$ 12,2648,17% ATM 2 d.u.0,260.580,26000000,080.18AMERICANA56,13%
INTBO125PUTR$ 12,2697,24% ATM 2 d.u.0,38-0.450,380000000.38EUROPÉIA48,26%
INTBO130PUTR$ 12,7678,43% ATM 2 d.u.0,59-0.670,59000000,420.17EUROPÉIA69,12%
INTBC135CALLR$ 13,2669,64% OTM 2 d.u.0,050.130,0500,0300,05000.05AMERICANA12,03%
INTBO135PUTR$ 13,2685,92% ITM 2 d.u.1,00-0.811,0000,100,20000,920.08EUROPÉIA83,25%
INTBC139CALLR$ 13,76184,90% OTM 2 d.u.0,330.280,330000000.33AMERICANA23,05%
INTBO139PUTR$ 13,76155,32% ITM 2 d.u.1,63-0.761,63000001,420.21EUROPÉIA80,20%
INTBC145CALLR$ 14,26115,22% OTM 2 d.u.0,050.090,050000000.05AMERICANA7,35%
INTBO145PUTR$ 14,26204,96% ITM 2 d.u.2,203-0.761,69000001,920EUROPÉIA80,99%
INTBC150CALLR$ 14,76112,04% OTM 2 d.u.0,020.040,020000000.02AMERICANA3,34%
INTBC160CALLR$ 15,76144,25% OTM 2 d.u.0,020.030,020000000.02AMERICANA2,50%
INTBO160PUTR$ 15,76257,78% ITM 2 d.u.3,64-0.833,64000003,420.22EUROPÉIA88,01%
INTBO185PUTR$ 18,26352,40% ITM 2 d.u.6,14-0.866,14000005,920.22EUROPÉIA91,95%
INTBP112PUTR$ 11,2334,85% OTM 21 d.u.0,09-0.140,090000000.09EUROPÉIA16,00%
INTBD130CALLR$ 12,7320,13% ATM 21 d.u.0,180.370,180000000.18AMERICANA35,27%
INTBP135PUTR$ 13,2345,13% ITM 21 d.u.1,10-0.651,10000000,890.21EUROPÉIA69,73%
INTBD14CALLR$ 13,7332,85% OTM 21 d.u.0,100.170,100000000.1AMERICANA14,48%
INTBP14PUTR$ 13,7343,50% ITM 21 d.u.1,45-0.761,45000001,390.06EUROPÉIA79,58%
INTBD145CALLR$ 14,2337,87% OTM 21 d.u.0,080.130,080000000.08AMERICANA10,40%
INTBP145PUTR$ 14,2334,62% ITM 21 d.u.1,794-0.91,20000001,890EUROPÉIA91,43%
INTBD152CALLR$ 14,9840,55% OTM 21 d.u.0,040.070,040000000.04EUROPÉIA5,24%
INTBD160CALLR$ 15,7350,96% OTM 21 d.u.0,050.070,050000000.05AMERICANA4,95%
INTBP160PUTR$ 15,7356,62% ITM 21 d.u.3,30-0.913,30000003,390EUROPÉIA93,33%
INTBQ112PUTR$ 11,2627,62% OTM 39 d.u.0,10-0.140,1000,1800,36000.1EUROPÉIA16,51%
INTBQ122PUTR$ 12,2634,00% ATM 39 d.u.0,50-0.40,500000000.5EUROPÉIA44,74%
INTBE200CALLR$ 19,76300,95% OTM 39 d.u.4,000.584,000000004AMERICANA16,54%
INTBE205CALLR$ 20,2669,41% OTM 39 d.u.0,070.050,070000000.07AMERICANA3,01%
INTBE207CALLR$ 20,51262,40% OTM 39 d.u.3,140.523,140000003.14EUROPÉIA16,14%
INTBE210CALLR$ 20,76188,11% OTM 39 d.u.1,680.381,680000001.68AMERICANA14,78%
INTBE212CALLR$ 21,0154,78% OTM 39 d.u.0,010.010,010000000.01EUROPÉIA0,65%
INTBE215CALLR$ 21,26118,45% OTM 39 d.u.0,480.190,480000000.48AMERICANA8,74%
INTBQ215PUTR$ 21,26154,70% ITM 39 d.u.9,52-0.710,50000008,920EUROPÉIA87,80%
INTBE220CALLR$ 21,76182,98% OTM 39 d.u.1,450.341,450000001.45AMERICANA13,14%
INTBQ220PUTR$ 21,76200,12% ITM 39 d.u.10,749-0.620,09000009,420EUROPÉIA86,18%
INTBE222CALLR$ 22,0174,10% OTM 39 d.u.0,050.040,050000000.05EUROPÉIA1,96%
INTBE225CALLR$ 22,26161,44% OTM 39 d.u.1,020.281,020000001.02AMERICANA11,22%
INTBQ225PUTR$ 22,26106,75% ITM 39 d.u.9,75-0.879,75000009,920EUROPÉIA94,14%
INTBF200CALLR$ 19,7648,18% OTM 63 d.u.0,050.040,050000000.05AMERICANA2,62%
INTBF207CALLR$ 20,5160,89% OTM 63 d.u.0,120.080,120000000.12EUROPÉIA4,32%
INTBF210CALLR$ 20,76228,88% OTM 63 d.u.3,690.563,690000003.69AMERICANA15,91%
INTBF220CALLR$ 21,76126,63% OTM 63 d.u.1,100.31,100000001.1AMERICANA12,28%