Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 11:17:50

INTB3 INTELBRAS ON

0,10 +0,661%
- R$ 15,26
  Máxima
- R$ 15,00
  Mínima
- 823.500,00
  Volume
- 18/06/25, 11:17:25
  Último Negócio
- R$ 15,14
  Abertura
- R$ 12,44
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

35,00%
Desvio Padrão (1a)
41,99%
IV (1a)

35,93%
EWMA (1a)
1,44
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
INTBA140	R$ 0,80	R$ 2,51	1		0	0	0	0	13,73	0	0,01	0,01	0		-0.26	1,33	R$ 1,33	INTBM140

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,91 -0.057%
AAPL34	R$ 54,15 1.177%
ABCB4	R$ 21,37 0.659%
ABEV3	R$ 13,40 -0.52%
AERI3	R$ 4,17 1.956%
AGRO3	R$ 20,70 -0.576%
ALOS3	R$ 21,76 0.009%
ALPA4	R$ 9,12 0.11%
ALUP11	R$ 30,38 0.264%
AMAR3	R$ 1,41 0%
AMBP3	R$ 167,50 -1.76%
AMER3	R$ 6,24 9.474%
AMZO34	R$ 59,43 0.287%
ANIM3	R$ 4,19 -1.179%
ARML3	R$ 4,40 5.024%
ASAI3	R$ 10,95 -1.351%
AURA33	R$ 51,20 -2.754%
AURE3	R$ 10,08 0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 40,68 0%
B3SA3	R$ 13,59 0.443%
BABA34	R$ 22,39 -1.496%
BBAS3	R$ 21,82 -0.365%
BBDC3	R$ 14,40 -0.69%
BBDC4	R$ 16,76 -0.77%
BBSE3	R$ 35,25 -0.76%
BEEF3	R$ 4,81 0.628%
BERK34	R$ 133,13 0.256%
BHIA3	R$ 3,69 1.374%
BLAU3	R$ 13,72 0.882%
BMGB4	R$ 3,69 0%
BMOB3	R$ 19,63 2.293%
BOVA11	R$ 135,52 0%
BOVB11	R$ 141,58 0%
BOVV11	R$ 142,14 -0.077%
BPAC11	R$ 41,54 -0.408%
BPAN4	R$ 8,25 -0.483%
BRAP4	R$ 15,45 -0.323%
BRAV3	R$ 20,41 -0.874%
BRAX11	R$ 116,18 0.026%
BRFS3	R$ 20,45 -0.195%
BRKM5	R$ 10,45 1.951%
BRSR6	R$ 11,75 -0.927%
CAML3	R$ 5,43 3.626%
CASH3	R$ 7,06 -0.283%
CBAV3	R$ 4,29 -0.464%
CEAB3	R$ 17,50 1.156%
CHVX34	R$ 81,96 0.429%
CMIG3	R$ 15,17 0.198%
CMIG4	R$ 10,74 -0.279%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,70 -0.933%
COGN3	R$ 2,91 -2.02%
CPFE3	R$ 40,73 -0.659%
CPLE3	R$ 11,76 -0.676%
CPLE6	R$ 12,66 -0.861%
CSAN3	R$ 8,11 -0.123%
CSMG3	R$ 27,31 0.037%
CSNA3	R$ 8,21 0.122%
CURY3	R$ 29,68 -0.436%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,42 -0.689%
CYRE3	R$ 25,43 0.276%
DASA3	R$ 1,43 -0.69%
DIRR3	R$ 42,32 1.365%
DXCO3	R$ 5,64 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,68 1.053%
EGIE3	R$ 40,39 -0.099%
ELET3	R$ 40,76 -1.641%
ELET6	R$ 45,68 -1.04%
EMBR3	R$ 72,85 3.994%
ENEV3	R$ 13,77 -0.362%
ENGI11	R$ 46,98 -0.424%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,56 -0.218%
ESPA3	R$ 1,04 1.961%
EVEN3	R$ 7,21 -0.277%
EXXO34	R$ 78,28 0.218%
EZTC3	R$ 13,28 0.378%
FESA4	R$ 7,05 0.142%
FLRY3	R$ 13,35 0.603%
GFSA3	R$ 21,80 -3.111%
GGBR4	R$ 16,66 0.483%
GGPS3	R$ 15,41 0.195%
GMAT3	R$ 7,92 -1%
GMCO34	R$ 66,45 -0.225%
GOAU4	R$ 9,24 0.544%
GOGL34	R$ 80,48 -0.297%
GOLD11	R$ 19,42 -0.257%
GOLL54	R$ 220,00 39.241%
GRND3	R$ 5,38 -0.37%
GSGI34	R$ 115,90 1.391%
GUAR3	R$ 8,13 -0.49%
HAPV3	R$ 39,26 -0.305%
HBOR3	R$ 2,91 -3%
HBSA3	R$ 3,82 0.262%
HYPE3	R$ 27,68 -0.432%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,31 0.405%
INBR32	R$ 41,04 -0.557%
INTB3	R$ 15,24 0.661%
IRBR3	R$ 47,02 -1.26%
ISAE4	R$ 23,37 -0.426%
ITLC34	R$ 19,41 1.623%
ITSA4	R$ 10,85 -0.459%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,84 -0.567%
IVVB11	R$ 369,32 0.06%
JALL3	R$ 4,00 -2.2%
JBSS32	R$ 75,93 -0.092%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,26 -1.708%
JPMC34	R$ 151,30 2.23%
KEPL3	R$ 8,31 0.12%
KLBN11	R$ 18,14 0.778%
LAVV3	R$ 12,00 -0.083%
LEVE3	R$ 30,03 -0.233%
LILY34	R$ 143,50 -1.266%
LJQQ3	R$ 2,57 -0.772%
LOGG3	R$ 21,16 0.047%
LOGN3	R$ 25,47 -0.508%
LREN3	R$ 18,57 -0.429%
LWSA3	R$ 4,13 -0.242%
M1TA34	R$ 136,99 -0.226%
MATD3	R$ 4,71 1.509%
MCDC34	R$ 79,60 -2.007%
MDIA3	R$ 23,33 -0.427%
MDNE3	R$ 21,70 -0.732%
MEAL3	R$ 1,13 -2.586%
MELI34	R$ 108,71 -1.164%
MGLU3	R$ 9,39 0.643%
MILS3	R$ 10,56 0.095%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,75 0.365%
MOVI3	R$ 8,45 2.053%
MRFG3	R$ 24,12 -1.148%
MRVE3	R$ 5,98 0.335%
MSFT34	R$ 109,12 -0.474%
MTRE3	R$ 4,09 -0.244%
MULT3	R$ 26,34 0.419%
MYPK3	R$ 13,14 0.305%
N1VO34	R$ 51,14 -0.195%
NASD11	R$ 16,69 0.12%
NEOE3	R$ 25,34 -1.459%
NFLX34	R$ 134,56 0.201%
NTCO3	R$ 10,57 0.38%
NVDC34	R$ 16,54 -0.06%
ODPV3	R$ 11,62 0.868%
ONCO3	R$ 4,65 -1.483%
ORVR3	R$ 52,67 0.65%
OXYP34	R$ 42,37 0.403%
P1GR34	R$ 721,58 -1.153%
PAGS34	R$ 10,11 0.298%
PCAR3	R$ 3,07 0%
PETR3	R$ 35,78 -0.473%
PETR4	R$ 32,77 -0.516%
PETZ3	R$ 4,26 -0.234%
PIBB11	R$ 243,96 -0.2%
PLPL3	R$ 15,27 -0.196%
PNVL3	R$ 8,54 2.521%
POMO4	R$ 7,62 0.263%
POSI3	R$ 4,45 0.451%
PRIO3	R$ 43,74 -0.659%
PSSA3	R$ 53,00 -1.688%
PTBL3	R$ 4,89 0.826%
PYPL34	R$ 19,33 -0.719%
QUAL3	R$ 1,88 0.535%
RADL3	R$ 14,24 0.921%
RAIL3	R$ 18,50 0.054%
RAIZ4	R$ 1,82 -1.622%
RANI3	R$ 7,63 0.131%
RAPT4	R$ 9,02 -1.096%
RDOR3	R$ 35,24 -0.704%
RECV3	R$ 15,72 0.319%
RENT3	R$ 44,65 0.112%
RIOT34	R$ 313,68 -0.245%
ROMI3	R$ 9,08 -0.656%
ROXO34	R$ 10,95 -2.667%
SANB11	R$ 29,90 -0.829%
SANB3	R$ 14,22 -0.49%
SAPR11	R$ 35,64 -1.493%
SBFG3	R$ 12,25 0.41%
SBSP3	R$ 116,68 -0.094%
SEER3	R$ 10,32 -1.055%
SEQL3	R$ 1,30 -0.763%
SIMH3	R$ 6,07 3.056%
SIMN34	R$ 216,40 0%
SLCE3	R$ 18,69 -0.107%
SMAL11	R$ 108,82 -0.348%
SMFT3	R$ 24,03 -0.579%
SMTO3	R$ 19,72 0.254%
SOJA3	R$ 11,56 2.21%
SPXI11	R$ 359,67 0.159%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,72 0.152%
TAEE11	R$ 34,34 -0.435%
TASA4	R$ 7,20 0.559%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,11 -1.66%
TIMS3	R$ 21,09 -0.189%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,99 0%
TOTS3	R$ 41,97 0.503%
TRAD3	R$ 7,00 0%
TRIS3	R$ 7,80 -0.128%
TSLA34	R$ 55,35 1.467%
TSMC34	R$ 147,14 -0.176%
TTEN3	R$ 14,55 -0.885%
TUPY3	R$ 18,40 -0.433%
UGPA3	R$ 17,25 0.058%
UNIP6	R$ 58,83 1.065%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,61 0.389%
VAMO3	R$ 4,99 -0.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,59 0.419%
VERZ34	R$ 38,23 -0.052%
VISA34	R$ 98,08 0%
VIVA3	R$ 25,27 0.597%
VIVT3	R$ 29,86 -0.731%
VLID3	R$ 25,69 3.798%
VULC3	R$ 19,46 0.725%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,41 -0.216%
WEGE3	R$ 41,86 1.087%
WIZC3	R$ 7,93 1.667%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,63 -1.335%
YDUQ3	R$ 16,94 -1.224%
ZAMP3	R$ 3,38 -0.588%