Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/INTB3

INTB3 INTELBRAS ON

    • R$ 13,97

    -0,16 arrow -1,132%

    • R$ 14,47

      Máxima

    • R$ 13,97

      Mínima

    • 2.795.900,00

      Volume

    • 01/08/25, 18:39:21

      Último Negócio

    • R$ 14,34

      Abertura

    • R$ 39,47

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 37,27%

      IV (1a)

    • 37,37%

      EWMA (1a)

    • 1,51

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INTBH139CALLR$ 13,9842,30% ATM 10 d.u.0,500.540,50-7,407%00032.500,0000.5EUROPÉIA50,42%
INTBU140PUTR$ 13,7326,39% ATM 35 d.u.0,33-0.340,3300,300,160,441.970,0000.33EUROPÉIA37,81%
INTBU142PUTR$ 14,2324,43% ATM 35 d.u.0,51-0.480,51-12,069%0001.020,000,260.25EUROPÉIA51,98%
INTBT142PUTR$ 14,2328,45% ATM 10 d.u.0,42-0.580,42-4,545%0,050,090840,000,260.16EUROPÉIA60,36%
INTBH142CALLR$ 14,2363,52% ATM 10 d.u.0,620.480,62-8,824%0,7501,50620,0000.62AMERICANA43,32%
INTBH150CALLR$ 14,7338,71% OTM 10 d.u.0,180.280,18-41,935%000370,0000.18AMERICANA25,51%
INTBH140CALLR$ 13,7338,89% ATM 10 d.u.0,600.630,60-63,19%0,7501,50180,000,240.36AMERICANA59,93%
INTBI157CALLR$ 15,7331,03% OTM 35 d.u.0,180.210,18-37,931%000180,0000.18AMERICANA17,67%
INTBI147CALLR$ 14,7333,16% OTM 35 d.u.0,480.410,48000048,0000.48AMERICANA36,53%
INTBL230CALLR$ 22,7325,78% OTM 349 d.u.0,400.20,40-27,273%00040,0000.4AMERICANA12,25%
INTBI162CALLR$ 16,2329,31% OTM 35 d.u.0,090.120,09-47,059%00022,0000.09AMERICANA10,35%
INTBT132PUTR$ 13,2328,77% OTM 10 d.u.0,06-0.140,0600,1000,20000.06EUROPÉIA15,60%
INTBT140PUTR$ 13,7331,27% ATM 10 d.u.0,21-0.350,2100,010,020000.21EUROPÉIA37,07%
INTBT139PUTR$ 13,9826,17% ATM 10 d.u.0,26-0.460,2600,2500,5000,010.25EUROPÉIA47,64%
INTBT150PUTR$ 14,7316,63% ITM 10 d.u.0,70-0.920,7000,080,15000,760EUROPÉIA92,78%
INTBH149CALLR$ 14,9842,92% OTM 10 d.u.0,160.240,160000000.16EUROPÉIA21,22%
INTBT149PUTR$ 14,9822,07% ITM 10 d.u.0,953-0.930,72000001,010EUROPÉIA93,22%
INTBH152CALLR$ 15,2347,61% OTM 10 d.u.0,150.210,150000000.15AMERICANA18,31%
INTBH157CALLR$ 15,7339,78% OTM 10 d.u.0,040.080,0400,260,010,50000.04AMERICANA7,05%
INTBH159CALLR$ 15,9885,83% OTM 10 d.u.0,330.250,3300,1700,34000.33EUROPÉIA20,00%
INTBH162CALLR$ 16,2372,56% OTM 10 d.u.0,180.180,180000000.18AMERICANA14,14%
INTBH170CALLR$ 16,7348,35% OTM 10 d.u.0,020.040,0200,010,010000.02AMERICANA3,10%
INTBH172CALLR$ 17,2387,62% OTM 10 d.u.0,160.140,160000000.16AMERICANA10,40%
INTBH177CALLR$ 17,73141,07% OTM 10 d.u.0,500.250,5000,2400,47000.5AMERICANA16,59%
INTBH182CALLR$ 18,23126,44% OTM 10 d.u.0,310.180,3100,1600,31000.31AMERICANA12,26%
INTBH187CALLR$ 18,73131,70% OTM 10 d.u.0,290.170,2900,1600,31000.29AMERICANA10,95%
INTBU127PUTR$ 12,7327,86% OTM 35 d.u.0,10-0.130,1000,2500,50000.1EUROPÉIA15,46%
INTBU132PUTR$ 13,2321,69% OTM 35 d.u.0,11-0.170,110000000.11EUROPÉIA19,59%
INTBU139PUTR$ 13,9826,81% ATM 35 d.u.0,44-0.410,44000000,010.43EUROPÉIA45,08%
INTBI142CALLR$ 14,2338,67% ATM 35 d.u.0,800.530,800000000.8AMERICANA47,02%
INTBU147PUTR$ 14,7314,12% ITM 35 d.u.0,61-0.740,61000000,760EUROPÉIA75,49%
INTBI152CALLR$ 15,2341,34% OTM 35 d.u.0,480.360,4800,5000,99000.48AMERICANA30,14%
INTBI167CALLR$ 16,7348,13% OTM 35 d.u.0,270.210,270000000.27AMERICANA16,01%
INTBV140PUTR$ 13,7346,29% ATM 55 d.u.0,89-0.370,890000000.89EUROPÉIA45,89%
INTBJ147CALLR$ 14,7342,38% OTM 55 d.u.0,950.490,950000000.95AMERICANA41,17%
INTBJ212CALLR$ 21,2369,79% OTM 55 d.u.0,310.150,310000000.31AMERICANA8,70%
INTBV217PUTR$ 21,73283,39% ITM 55 d.u.12,562-0.361,11000007,760EUROPÉIA83,50%
INTBJ222CALLR$ 22,23137,28% OTM 55 d.u.1,600.361,600000001.6AMERICANA15,85%
INTBJ227CALLR$ 22,73109,92% OTM 55 d.u.0,900.260,900000000.9AMERICANA12,52%
INTBV227PUTR$ 22,7389,30% ITM 55 d.u.8,621-0.812,00000008,760EUROPÉIA90,45%
INTBJ232CALLR$ 23,2343,02% OTM 55 d.u.0,010.010,010000000.01AMERICANA0,64%
INTBJ237CALLR$ 23,7344,64% OTM 55 d.u.0,010.010,010000000.01AMERICANA0,61%
INTBJ242CALLR$ 24,2372,33% OTM 55 d.u.0,160.080,160000000.16AMERICANA4,32%
INTBW140PUTR$ 13,7321,39% ATM 80 d.u.0,33-0.290,330000000.33EUROPÉIA33,50%
INTBL140CALLR$ 13,7328,46% ATM 100 d.u.1,500.681,5000,501,00000,241.26AMERICANA61,59%
INTBM140PUTR$ 13,7349,74% ATM 116 d.u.1,33-0.351,330000001.33EUROPÉIA47,61%
INTBC140CALLR$ 13,7344,04% ATM 161 d.u.2,600.682,60000000,242.36AMERICANA54,35%
INTBE140CALLR$ 13,7344,26% ATM 198 d.u.2,930.692,93000000,242.69AMERICANA54,31%
INTBG140CALLR$ 13,7327,22% ATM 242 d.u.2,500.752,50000000,242.26AMERICANA65,53%
INTBK230CALLR$ 22,7328,94% OTM 328 d.u.0,480.210,480000000.48AMERICANA12,99%