Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 15:15:51

INTB3 INTELBRAS ON

0,42 +2,774%
- R$ 15,59
  Máxima
- R$ 15,00
  Mínima
- 2.415.000,00
  Volume
- 18/06/25, 15:15:00
  Último Negócio
- R$ 15,14
  Abertura
- R$ 36,98
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

35,00%
Desvio Padrão (1a)
41,95%
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
INTBJ140	0	R$ 2,43	1		0	0	0	0	13,73	0	0	0	0		-0.25	0,89	R$ 0,89	INTBV140

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 87,21 -0.853%
AAPL34	R$ 53,91 0.729%
ABCB4	R$ 21,38 0.659%
ABEV3	R$ 13,50 0.223%
AERI3	R$ 4,11 0.489%
AGRO3	R$ 20,63 -0.913%
ALOS3	R$ 21,74 -0.083%
ALPA4	R$ 9,18 0.659%
ALUP11	R$ 30,28 -0.066%
AMAR3	R$ 1,42 -0.709%
AMBP3	R$ 170,00 -0.293%
AMER3	R$ 5,91 3.684%
AMZO34	R$ 59,12 -0.219%
ANIM3	R$ 4,23 -0.236%
ARML3	R$ 4,36 4.306%
ASAI3	R$ 10,97 -1.171%
AURA33	R$ 50,96 -3.21%
AURE3	R$ 10,11 0.397%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,01 2.02%
AZZA3	R$ 41,26 1.426%
B3SA3	R$ 13,72 1.404%
BABA34	R$ 22,33 -1.76%
BBAS3	R$ 21,94 0.183%
BBDC3	R$ 14,47 -0.207%
BBDC4	R$ 16,86 -0.178%
BBSE3	R$ 35,43 -0.225%
BEEF3	R$ 4,90 2.301%
BERK34	R$ 133,59 0.602%
BHIA3	R$ 3,67 0.824%
BLAU3	R$ 13,68 0.588%
BMGB4	R$ 3,68 -0.271%
BMOB3	R$ 19,19 0%
BOVA11	R$ 135,78 0.192%
BOVB11	R$ 141,46 -0.085%
BOVV11	R$ 142,44 0.134%
BPAC11	R$ 41,81 0.24%
BPAN4	R$ 8,28 0%
BRAP4	R$ 15,40 -0.581%
BRAV3	R$ 20,45 -0.631%
BRAX11	R$ 116,65 0.43%
BRFS3	R$ 20,92 2.099%
BRKM5	R$ 10,27 0.195%
BRSR6	R$ 11,70 -1.432%
CAML3	R$ 5,37 2.481%
CASH3	R$ 7,02 -0.707%
CBAV3	R$ 4,30 -0.464%
CEAB3	R$ 17,46 0.925%
CHVX34	R$ 81,84 0.282%
CMIG3	R$ 15,08 -0.396%
CMIG4	R$ 10,83 0.557%
CMIN3	R$ 5,01 0.602%
COCA34	R$ 63,62 -1.058%
COGN3	R$ 2,90 -2.357%
CPFE3	R$ 40,52 -1.171%
CPLE3	R$ 11,72 -1.014%
CPLE6	R$ 12,57 -1.566%
CSAN3	R$ 7,99 -1.601%
CSMG3	R$ 27,55 0.916%
CSNA3	R$ 8,19 -0.122%
CURY3	R$ 29,42 -1.374%
CVCB3	R$ 2,32 -0.429%
CXSE3	R$ 14,36 -1.102%
CYRE3	R$ 25,43 0.237%
DASA3	R$ 1,40 -3.448%
DIRR3	R$ 42,16 0.982%
DXCO3	R$ 5,64 1.805%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,79 2.5%
EGIE3	R$ 40,65 0.594%
ELET3	R$ 40,65 -1.906%
ELET6	R$ 45,36 -1.755%
EMBR3	R$ 73,12 4.308%
ENEV3	R$ 13,83 0.072%
ENGI11	R$ 47,07 -0.233%
ENJU3	R$ 1,17 -1.681%
EQTL3	R$ 36,50 -0.382%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,19 -0.692%
EXXO34	R$ 78,34 0.294%
EZTC3	R$ 13,37 1.058%
FESA4	R$ 7,03 -0.142%
FLRY3	R$ 13,43 1.282%
GFSA3	R$ 23,21 3.156%
GGBR4	R$ 16,59 0.06%
GGPS3	R$ 15,32 -0.39%
GMAT3	R$ 7,89 -1.375%
GMCO34	R$ 66,30 -0.45%
GOAU4	R$ 9,21 0.218%
GOGL34	R$ 80,45 -0.334%
GOLD11	R$ 19,48 0.051%
GOLL54	R$ 234,00 48.101%
GRND3	R$ 5,37 -0.556%
GSGI34	R$ 116,69 2.082%
GUAR3	R$ 8,25 1.102%
HAPV3	R$ 39,47 0.229%
HBOR3	R$ 2,91 -2.667%
HBSA3	R$ 3,83 0.525%
HYPE3	R$ 27,80 0%
IFCM3	R$ 0,06 0%
IGTI11	R$ 22,14 -0.36%
INBR32	R$ 41,53 0.63%
INTB3	R$ 15,56 2.774%
IRBR3	R$ 47,62 0%
ISAE4	R$ 23,49 0.085%
ITLC34	R$ 19,63 2.775%
ITSA4	R$ 10,91 0.092%
ITUB3	R$ 32,50 -0.945%
ITUB4	R$ 36,94 -0.297%
IVVB11	R$ 369,47 0.1%
JALL3	R$ 3,99 -2.445%
JBSS32	R$ 75,01 -1.303%
JHSF3	R$ 5,28 -2.222%
JNJB34	R$ 55,65 -1.014%
JPMC34	R$ 151,25 2.196%
KEPL3	R$ 8,29 -0.12%
KLBN11	R$ 18,01 0.111%
LAVV3	R$ 12,03 0.167%
LEVE3	R$ 29,87 -0.764%
LILY34	R$ 143,93 -0.97%
LJQQ3	R$ 2,58 -0.772%
LOGG3	R$ 21,09 -0.284%
LOGN3	R$ 25,80 0.742%
LREN3	R$ 18,72 0.375%
LWSA3	R$ 4,16 0.483%
M1TA34	R$ 137,04 -0.189%
MATD3	R$ 4,76 2.586%
MCDC34	R$ 79,72 -1.859%
MDIA3	R$ 23,41 0.043%
MDNE3	R$ 21,47 -1.784%
MEAL3	R$ 1,16 0%
MELI34	R$ 110,17 0.164%
MGLU3	R$ 9,36 0.322%
MILS3	R$ 10,54 0%
MLAS3	R$ 1,13 -0.877%
MOTV3	R$ 13,78 0.584%
MOVI3	R$ 8,46 2.174%
MRFG3	R$ 24,78 1.557%
MRVE3	R$ 5,89 -1.34%
MSFT34	R$ 109,71 0.064%
MTRE3	R$ 4,08 -0.488%
MULT3	R$ 26,36 0.496%
MYPK3	R$ 13,06 -0.382%
N1VO34	R$ 51,30 0.117%
NASD11	R$ 16,72 0.3%
NEOE3	R$ 25,26 -1.732%
NFLX34	R$ 134,88 0.439%
NTCO3	R$ 10,47 -0.57%
NVDC34	R$ 16,60 0.302%
ODPV3	R$ 11,65 1.042%
ONCO3	R$ 4,71 -0.212%
ORVR3	R$ 52,08 -0.478%
OXYP34	R$ 41,73 -1.114%
P1GR34	R$ 718,32 -1.6%
PAGS34	R$ 10,26 1.786%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,81 -0.389%
PETR4	R$ 32,87 -0.213%
PETZ3	R$ 4,26 -0.467%
PIBB11	R$ 245,00 0.225%
PLPL3	R$ 15,19 -0.719%
PNVL3	R$ 9,05 8.643%
POMO4	R$ 7,62 0.263%
POSI3	R$ 4,43 0%
PRIO3	R$ 43,73 -0.681%
PSSA3	R$ 53,44 -0.872%
PTBL3	R$ 4,85 0.207%
PYPL34	R$ 18,88 -3.03%
QUAL3	R$ 1,84 -1.604%
RADL3	R$ 14,34 1.63%
RAIL3	R$ 18,48 -0.108%
RAIZ4	R$ 1,80 -3.243%
RANI3	R$ 7,60 -0.262%
RAPT4	R$ 9,06 -0.658%
RDOR3	R$ 35,22 -0.761%
RECV3	R$ 15,77 0.446%
RENT3	R$ 44,82 0.448%
RIOT34	R$ 314,62 0.054%
ROMI3	R$ 9,02 -1.313%
ROXO34	R$ 11,30 0.444%
SANB11	R$ 30,09 -0.199%
SANB3	R$ 14,31 0.14%
SAPR11	R$ 36,23 0.111%
SBFG3	R$ 12,23 0.246%
SBSP3	R$ 116,17 -0.531%
SEER3	R$ 10,35 -0.767%
SEQL3	R$ 1,28 -2.29%
SIMH3	R$ 6,05 2.716%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,58 -0.748%
SMAL11	R$ 108,97 -0.211%
SMFT3	R$ 24,10 -0.29%
SMTO3	R$ 19,71 0.203%
SOJA3	R$ 11,92 5.393%
SPXI11	R$ 360,04 0.262%
SRNA3	R$ 11,65 0.086%
STBP3	R$ 13,74 -0.073%
SUZB3	R$ 52,93 0.551%
TAEE11	R$ 34,39 -0.29%
TASA4	R$ 7,18 0.279%
TCSA3	R$ 1,17 1.739%
TEND3	R$ 23,18 -1.362%
TIMS3	R$ 21,31 0.852%
TMOS34	R$ 44,33 -1.247%
TOKY3	R$ 0,98 -1.01%
TOTS3	R$ 42,47 1.7%
TRAD3	R$ 6,95 -0.714%
TRIS3	R$ 7,79 -0.256%
TSLA34	R$ 55,70 2.108%
TSMC34	R$ 147,00 -0.271%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,45 -0.162%
UGPA3	R$ 17,27 0.174%
UNIP6	R$ 58,73 0.893%
USIM5	R$ 4,61 0.436%
VALE3	R$ 51,47 0.117%
VAMO3	R$ 4,89 -2.4%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,66 0.744%
VERZ34	R$ 38,44 0.497%
VISA34	R$ 95,57 -2.559%
VIVA3	R$ 25,81 2.747%
VIVT3	R$ 29,87 -0.731%
VLID3	R$ 25,15 1.616%
VULC3	R$ 19,74 2.174%
VVEO3	R$ 1,21 0.833%
WALM34	R$ 32,67 0.585%
WEGE3	R$ 41,89 1.159%
WIZC3	R$ 8,07 3.462%
XBOV11	R$ 136,03 0%
XPBR31	R$ 108,80 -1.181%
YDUQ3	R$ 16,99 -0.933%
ZAMP3	R$ 3,44 1.176%