Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/INTB3

INTB3 INTELBRAS ON

    • R$ 14,30

    0,15 arrow +1,06%

    • R$ 14,40

      Máxima

    • R$ 13,99

      Mínima

    • 1.598.100,00

      Volume

    • 02/05/25, 17:07:00

      Último Negócio

    • R$ 14,10

      Abertura

    • R$ 22,82

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 24,82%

      IV (1a)

    • 37,85%

      EWMA (1a)

    • 1,41

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
INTBF142CALLR$ 14,2627,33% ATM 33 d.u.0,710.60,711,429%000142,000,040.67AMERICANA56,00%
INTBE152CALLR$ 15,2634,21% OTM 9 d.u.0,090.180,0900,1000,2090,0000.09AMERICANA16,72%
INTBR132PUTR$ 13,2630,57% OTM 33 d.u.0,17-0.190,1713,333%00017,0000.17EUROPÉIA21,73%
INTBQ102PUTR$ 10,26133,97% OTM 9 d.u.0,13-0.070,130000000.13EUROPÉIA11,45%
INTBE112CALLR$ 11,26445,79% ITM 9 d.u.5,8710.761,58000003,040AMERICANA44,75%
INTBQ112PUTR$ 11,2661,87% OTM 9 d.u.0,01-0.020,010000000.01EUROPÉIA2,14%
INTBQ122PUTR$ 12,2648,25% OTM 9 d.u.0,02-0.040,0200,1000,20000.02EUROPÉIA4,52%
INTBQ132PUTR$ 13,2663,70% OTM 9 d.u.0,25-0.230,250000000.25EUROPÉIA27,24%
INTBQ137PUTR$ 13,7655,26% ATM 9 d.u.0,33-0.320,3300,7501,50000.33EUROPÉIA35,91%
INTBE142CALLR$ 14,2627,37% ATM 9 d.u.0,350.570,3500,380,010,7400,040.31AMERICANA54,70%
INTBQ142PUTR$ 14,26114,02% ATM 9 d.u.1,17-0.441,170000001.17EUROPÉIA52,92%
INTBE147CALLR$ 14,7623,82% ATM 9 d.u.0,110.280,1100,050,100000.11AMERICANA26,67%
INTBQ147PUTR$ 14,76129,86% ATM 9 d.u.1,62-0.491,62000000,461.16EUROPÉIA59,20%
INTBQ152PUTR$ 15,26186,78% ITM 9 d.u.2,54-0.52,54000000,961.58EUROPÉIA63,59%
INTBE157CALLR$ 15,7639,93% OTM 9 d.u.0,060.120,060000000.06AMERICANA10,30%
INTBQ200PUTR$ 19,76199,65% ITM 9 d.u.6,063-0.741,40000005,460EUROPÉIA84,93%
INTBE205CALLR$ 20,26109,40% OTM 9 d.u.0,070.060,070000000.07AMERICANA3,87%
INTBE207CALLR$ 20,51452,12% OTM 9 d.u.3,140.53,140000003.14EUROPÉIA19,94%
INTBE210CALLR$ 20,76319,36% OTM 9 d.u.1,680.381,680000001.68AMERICANA18,10%
INTBE212CALLR$ 21,0186,97% OTM 9 d.u.0,010.010,010000000.01EUROPÉIA0,83%
INTBE215CALLR$ 21,26196,72% OTM 9 d.u.0,480.190,480000000.48AMERICANA10,75%
INTBE220CALLR$ 21,76313,35% OTM 9 d.u.1,450.341,450000001.45AMERICANA15,93%
INTBE222CALLR$ 22,01121,57% OTM 9 d.u.0,050.040,050000000.05EUROPÉIA2,43%
INTBE225CALLR$ 22,26276,06% OTM 9 d.u.1,020.281,020000001.02AMERICANA13,56%
INTBQ225PUTR$ 22,26364,95% ITM 9 d.u.9,75-0.619,75000007,961.79EUROPÉIA83,64%
INTBR137PUTR$ 13,7631,52% ATM 33 d.u.0,32-0.290,320000000.32EUROPÉIA33,37%
INTBF147CALLR$ 14,7616,11% ATM 33 d.u.0,240.410,240000000.24AMERICANA38,96%
INTBF152CALLR$ 15,2655,31% OTM 33 d.u.0,850.440,850000000.85AMERICANA36,71%
INTBF200CALLR$ 19,7648,94% OTM 33 d.u.0,050.050,050000000.05AMERICANA3,45%
INTBF207CALLR$ 20,5164,12% OTM 33 d.u.0,120.090,120000000.12EUROPÉIA5,51%
INTBF210CALLR$ 20,76262,75% OTM 33 d.u.3,690.543,690000003.69AMERICANA19,78%
INTBR210PUTR$ 20,764,37% ITM 33 d.u.6,11-10,10000006,460EUROPÉIA100,00%
INTBF220CALLR$ 21,76142,54% OTM 33 d.u.1,100.31,100000001.1AMERICANA14,95%
INTBF222CALLR$ 22,01153,34% OTM 33 d.u.1,260.321,260000001.26EUROPÉIA15,29%
INTBF225CALLR$ 22,26123,51% OTM 33 d.u.0,710.230,710000000.71AMERICANA11,99%
INTBR225PUTR$ 22,26189,45% ITM 33 d.u.9,50-0.619,50000007,961.54EUROPÉIA83,23%
INTBG200CALLR$ 19,7636,06% OTM 53 d.u.0,040.040,0400,0300,05000.04AMERICANA3,05%
INTBG210CALLR$ 20,76115,62% OTM 53 d.u.1,370.351,370000001.37AMERICANA17,97%
INTBG215CALLR$ 21,2697,03% OTM 53 d.u.0,860.270,860000000.86AMERICANA14,63%
INTBG220CALLR$ 21,7673,47% OTM 53 d.u.0,350.160,350000000.35AMERICANA9,12%
INTBG225CALLR$ 22,2642,40% OTM 53 d.u.0,020.020,020000000.02AMERICANA1,28%
INTBT150PUTR$ 14,7343,47% ATM 73 d.u.1,27-0.441,27000000,430.84EUROPÉIA53,29%
INTBH170CALLR$ 16,7327,64% OTM 73 d.u.0,270.230,270000000.27AMERICANA19,04%
INTBU140PUTR$ 13,7352,72% ATM 98 d.u.1,23-0.331,230000001.23EUROPÉIA45,50%
INTBM140PUTR$ 13,7346,99% ATM 179 d.u.1,33-0.31,330000001.33EUROPÉIA44,52%
INTBC140CALLR$ 13,7326,48% ATM 224 d.u.2,600.772,6001,3002,6000,572.03AMERICANA69,18%
INTBK230CALLR$ 22,7321,75% OTM 391 d.u.0,390.20,390000000.39AMERICANA13,53%
INTBL240CALLR$ 23,7317,12% OTM 412 d.u.0,150.110,150000000.15AMERICANA7,32%
INTBB240CALLR$ 23,7320,72% OTM 453 d.u.0,390.20,390000000.39AMERICANA13,11%