Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 11:21:30

Search Icon
INÍCIO/INTB3

INTB3 INTELBRAS ON

    • R$ 12,06

    -0,37 arrow -3,003%

    • R$ 12,34

      Máxima

    • R$ 12,06

      Mínima

    • 610.500,00

      Volume

    • 16/12/25, 11:21:29

      Último Negócio

    • R$ 12,34

      Abertura

    • R$ 7,45

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 11,28%

      IV (1a)

    • 31,18%

      EWMA (1a)

    • 1,41

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INTBA137CALLR$ 12,8531,97% OTM 19 d.u.0,180.290,18-48,571%0,190,180,192.413,0000.18EUROPÉIA25,62%
INTBN14PUTR$ 12,6041,15% ATM 44 d.u.0,97-0.510,9700,770,740,7900,540.43EUROPÉIA58,27%
INTBM140PUTR$ 12,6030,37% ATM 19 d.u.0,65-0.640,6538,298%0,670,640,693.250,000,540.11EUROPÉIA67,34%
INTBM137PUTR$ 12,8524,98% ITM 19 d.u.0,77-0.770,7732,759%0,830,790,86770,000,790EUROPÉIA79,29%
INTBM139PUTR$ 13,1026,77% ITM 19 d.u.0,99-0.830,996,452%1,030,991,07495,001,040EUROPÉIA84,82%
INTBM125PUTR$ 11,6026,61% ATM 19 d.u.0,13-0.240,1362,50%0,190,170,2065,0000.13EUROPÉIA26,44%
INTBA127CALLR$ 11,8536,83% ATM 19 d.u.0,660.630,6600,600,570,6300,210.45EUROPÉIA58,71%
INTBM130PUTR$ 12,1022,59% ATM 19 d.u.0,26-0.450,2600,380,360,4000,040.22EUROPÉIA47,06%
INTBB14CALLR$ 12,6038,53% ATM 44 d.u.0,660.480,6600,500,470,52000.66AMERICANA41,62%
INTBM150PUTR$ 14,1044,09% ITM 19 d.u.1,989-0.871,6000,9901,9716.000,002,040EUROPÉIA89,80%
INTBB140CALLR$ 13,1030,64% OTM 44 d.u.0,330.340,33-26,667%0,320,290,344.110,0000.33AMERICANA29,71%
INTBL130CALLR$ 12,1085,79% ATM 3 d.u.0,440.510,4400,180,150,213.520,0000.44AMERICANA47,38%
INTBX140PUTR$ 12,6020,62% ATM 3 d.u.0,524-0.970,4164,00%0,550,520,591.792,000,540EUROPÉIA97,06%
INTBN125PUTR$ 11,6030,37% ATM 44 d.u.0,30-0.290,3042,857%0,380,300,461.620,0000.3EUROPÉIA33,66%
INTBM120PUTR$ 11,1028,17% OTM 19 d.u.0,05-0.110,0500,080,060,091.500,0000.05EUROPÉIA12,29%
INTBL140CALLR$ 12,6043,57% ATM 3 d.u.0,060.190,06-57,143%0,040,020,061.227,0000.06AMERICANA18,07%
INTBI14CALLR$ 12,6036,22% ATM 189 d.u.1,800.631,800000540,0001.8AMERICANA50,57%
INTBA130CALLR$ 12,1055,52% ATM 19 d.u.0,770.550,7700,450,400,49462,0000.77AMERICANA48,66%
INTBA145CALLR$ 13,6041,70% OTM 19 d.u.0,130.180,1300,070,050,09260,0000.13AMERICANA15,36%
INTBA139CALLR$ 13,1039,23% OTM 19 d.u.0,200.270,2000,130,110,14240,0000.2AMERICANA23,25%
INTBL125CALLR$ 11,60143,30% ATM 3 d.u.1,000.631,0000,540,480,60200,000,460.54AMERICANA57,16%
INTBA150CALLR$ 14,1038,15% OTM 19 d.u.0,050.090,05-37,50%0,050,030,06200,0000.05AMERICANA7,34%
INTBA140CALLR$ 12,6032,55% ATM 19 d.u.0,260.370,26-40,909%0,260,240,28156,0000.26AMERICANA33,54%
INTBN130PUTR$ 12,1024,47% ATM 44 d.u.0,38-0.40,3800,250,490152,000,040.34EUROPÉIA44,49%
INTBX130PUTR$ 12,1016,93% ATM 3 d.u.0,10-0.530,1066,667%0,200,170,2350,000,040.06EUROPÉIA54,17%
INTBL145CALLR$ 13,6066,60% OTM 3 d.u.0,020.060,0200,0100,0240,0000.02AMERICANA4,76%
INTBL139CALLR$ 13,1059,02% OTM 3 d.u.0,040.110,0400,0100,0232,0000.04AMERICANA9,81%
INTBM127PUTR$ 11,8518,28% ATM 19 d.u.0,11-0.280,1100,270,250,2922,0000.11EUROPÉIA30,15%
INTBX927PUTR$ 8,35176,00% OTM 3 d.u.0,02-0.020,020000000.02EUROPÉIA3,39%
INTBX967PUTR$ 8,75168,33% OTM 3 d.u.0,03-0.030,030000000.03EUROPÉIA4,81%
INTBL100CALLR$ 9,10319,66% ITM 3 d.u.3,400.843,40000002,960.44AMERICANA73,81%
INTBX100PUTR$ 9,10159,83% OTM 3 d.u.0,04-0.040,040000000.04EUROPÉIA6,22%
INTBX105PUTR$ 9,60134,70% OTM 3 d.u.0,04-0.050,040000000.04EUROPÉIA6,82%
INTBX110PUTR$ 10,1095,37% OTM 3 d.u.0,02-0.040,020000000.02EUROPÉIA4,77%
INTBL115CALLR$ 10,60225,91% ITM 3 d.u.2,000.742,00000001,460.54AMERICANA65,78%
INTBX115PUTR$ 10,6064,67% OTM 3 d.u.0,01-0.030,0100,0200,03000.01EUROPÉIA3,47%
INTBL120CALLR$ 11,10163,21% ITM 3 d.u.1,400.711,40000000,960.44AMERICANA65,00%
INTBX120PUTR$ 11,1052,19% OTM 3 d.u.0,02-0.070,020000000.02EUROPÉIA7,28%
INTBX125PUTR$ 11,6033,76% ATM 3 d.u.0,03-0.130,0300,030,020,04000.03EUROPÉIA14,02%
INTBX139PUTR$ 13,1076,00% ITM 3 d.u.1,11-0.831,11000001,040.07EUROPÉIA84,62%
INTBL150CALLR$ 14,1094,89% OTM 3 d.u.0,040.070,040000000.04AMERICANA6,10%
INTBL155CALLR$ 14,6096,60% OTM 3 d.u.0,020.040,020000000.02AMERICANA3,21%
INTBL160CALLR$ 15,10110,19% OTM 3 d.u.0,020.040,020000000.02AMERICANA2,76%
INTBL165CALLR$ 15,60234,30% OTM 3 d.u.0,290.190,290000000.29AMERICANA12,95%
INTBX165PUTR$ 15,60187,81% ITM 3 d.u.3,658-0.873,00000003,540EUROPÉIA91,16%
INTBA115CALLR$ 10,6051,45% ITM 19 d.u.1,700.851,7001,611,511,7001,460.24AMERICANA81,92%
INTBM115PUTR$ 10,6035,93% OTM 19 d.u.0,04-0.070,0400,040,020,05000.04EUROPÉIA8,72%
INTBA120CALLR$ 11,1036,65% ITM 19 d.u.1,180.831,1800,6201,2400,960.22AMERICANA80,82%
INTBA125CALLR$ 11,6070,27% ATM 19 d.u.1,220.641,2200,760,700,8100,460.76AMERICANA56,19%
INTBA155CALLR$ 14,6046,68% OTM 19 d.u.0,060.090,0600,040,020,05000.06AMERICANA6,96%