ITLC34 - INTEL DRN: Opções e cotação

INÍCIO /ITLC34

ITLC34 INTEL DRN

-0,54 -2,911%
- R$ 18,06
  Máxima
- R$ 17,52
  Mínima
- 481.670,00
  Volume
- 01/08/25, 18:28:15
  Último Negócio
- R$ 18,06
  Abertura
- R$ 8,60
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

56,00%
Desvio Padrão (1a)
0%
IV (1a)

52,19%
EWMA (1a)
0,50
Beta (ß)

Destaques

Opções mais líquidas

Séries

16/01/2026 - 115 dias

20/02/2026 - 140 dias

20/03/2026 - 160 dias

17/04/2026 - 179 dias

15/05/2026 - 197 dias

19/06/2026 - 221 dias

17/07/2026 - 241 dias

21/08/2026 - 266 dias

18/09/2026 - 285 dias

16/10/2026 - 304 dias

19/11/2026 - 327 dias

18/12/2026 - 348 dias

15/01/2027 - 364 dias

19/02/2027 - 389 dias

CALL

PUT

Código	Teórico	Delta	Strike	Delta	Teórico	Último	Código
ITLCI170	R$ 1,31	1	17,00	0	0	0	ITLCU170
ITLCI175	R$ 0,81	1	17,50	0	0	0	ITLCU175
ITLCI180	R$ 0,32	1	18,00	0	0	0	ITLCU180
ITLCI185	0	0	18,50	-1	0,168	0	ITLCU185
ITLCI190	0	0	19,00	-1	0,66	0	ITLCU190
ITLCI195	0	0	19,50	-1	1,151	0	ITLCU195
ITLCI200	0	0	20,00	-1	1,642	0	ITLCU200
ITLCI205	0	0	20,50	-1	2,134	0	ITLCU205
ITLCI210	0	0	21,00	-1	2,625	R$ 1,12	ITLCU210
ITLCI215	0	0	21,50	-1	3,116	0	ITLCU215
ITLCI225	0	0	22,50	-1	4,099	0	ITLCU225

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 118,76 -4.071%
AAPL34	R$ 55,56 -4.503%
ABCB4	R$ 21,24 -1.621%
ABEV3	R$ 12,29 -1.364%
AERI3	R$ 4,37 0.46%
AGRO3	R$ 20,48 -0.438%
ALOS3	R$ 21,54 1.079%
ALPA4	R$ 8,67 1.285%
ALUP11	R$ 29,73 0.78%
AMAR3	R$ 1,24 0%
AMBP3	R$ 136,39 4.226%
AMER3	R$ 5,15 -0.579%
AMZO34	R$ 59,28 -7.375%
ANIM3	R$ 3,70 1.648%
ARML3	R$ 3,63 2.542%
ASAI3	R$ 9,71 3.188%
AURA33	R$ 45,70 2.466%
AURE3	R$ 9,56 3.128%
AURE99	R$ 7,44 0%
AZUL4	R$ 0,67 0%
AZZA3	R$ 35,20 -1.345%
B3SA3	R$ 12,50 -0.636%
BABA34	R$ 23,00 -3.846%
BBAS3	R$ 18,42 -6.497%
BBDC3	R$ 13,28 -0.896%
BBDC4	R$ 15,50 -0.193%
BBSE3	R$ 33,43 -0.801%
BEEF3	R$ 4,95 0.202%
BERK34	R$ 130,50 -1.843%
BHIA3	R$ 3,05 -1.613%
BLAU3	R$ 12,30 -0.405%
BMGB4	R$ 3,45 0%
BMOB3	R$ 20,23 -0.785%
BOVA11	R$ 129,70 -0.139%
BOVB11	R$ 134,95 -0.472%
BOVV11	R$ 136,30 -0.154%
BPAC11	R$ 39,02 -0.281%
BPAN4	R$ 7,71 -1.027%
BRAP4	R$ 15,74 0%
BRAV3	R$ 19,30 -2.229%
BRAX11	R$ 113,38 1.741%
BRFS3	R$ 20,38 1.646%
BRKM5	R$ 8,55 -1.95%
BRSR6	R$ 10,70 -2.461%
CAML3	R$ 4,53 -0.22%
CASH3	R$ 5,45 -4.049%
CBAV3	R$ 4,56 -2.564%
CEAB3	R$ 17,08 3.704%
CHVX34	R$ 84,45 -0.166%
CMIG3	R$ 14,81 0.611%
CMIG4	R$ 10,31 -0.194%
CMIN3	R$ 5,01 -0.595%
COCA34	R$ 63,51 -0.75%
COGN3	R$ 2,75 -0.362%
CPFE3	R$ 38,05 0.369%
CPLE3	R$ 11,14 0.906%
CPLE6	R$ 11,93 0.59%
CSAN3	R$ 5,82 -1.855%
CSMG3	R$ 25,84 -0.077%
CSNA3	R$ 7,60 -5.237%
CURY3	R$ 29,86 1.427%
CVCB3	R$ 2,34 -0.847%
CXSE3	R$ 13,74 -0.29%
CYRE3	R$ 24,42 -0.408%
DASA3	R$ 1,26 1.613%
DIRR3	R$ 39,40 1.052%
DXCO3	R$ 5,61 -0.708%
E1MR34	R$ 785,00 -5.548%
ECOR3	R$ 6,75 0.148%
EGIE3	R$ 40,18 0.626%
ELET3	R$ 37,82 0.026%
ELET6	R$ 41,17 0.66%
EMBR3	R$ 78,93 -2.145%
ENEV3	R$ 13,53 0.595%
ENGI11	R$ 46,15 1.073%
ENJU3	R$ 1,00 -0.99%
EQTL3	R$ 34,33 0.763%
ESPA3	R$ 1,05 1.942%
EVEN3	R$ 6,93 -0.288%
EXXO34	R$ 75,82 -2.795%
EZTC3	R$ 14,08 2.549%
FESA4	R$ 6,52 -1.511%
FLRY3	R$ 14,25 -0.697%
GFSA3	R$ 15,08 -1.244%
GGBR4	R$ 16,02 -4.869%
GGPS3	R$ 14,33 1.201%
GMAT3	R$ 7,37 0.546%
GMCO34	R$ 72,60 -3.432%
GOAU4	R$ 8,99 -4.055%
GOGL34	R$ 86,70 -2.595%
GOLD11	R$ 19,48 1.247%
GOLL54	R$ 6,58 0.458%
GRND3	R$ 5,06 0.397%
GSGI34	R$ 131,24 -2.979%
GUAR3	R$ 7,71 -0.259%
HAPV3	R$ 32,60 -1.421%
HBOR3	R$ 2,81 -2.431%
HBSA3	R$ 3,59 1.412%
HYPE3	R$ 25,88 0.661%
IFCM3	R$ 0,80 9.589%
IGTI11	R$ 21,06 1.592%
INBR32	R$ 36,00 -1.881%
INTB3	R$ 13,97 -1.132%
IRBR3	R$ 44,20 -2.857%
ISAE4	R$ 21,57 -0.461%
ITLC34	R$ 18,01 -2.911%
ITSA4	R$ 10,31 -0.386%
ITUB3	R$ 31,22 -0.303%
ITUB4	R$ 34,92 -0.64%
IVVB11	R$ 387,59 -2.618%
JALL3	R$ 3,24 -4.706%
JBSS32	R$ 75,40 -1.938%
JHSF3	R$ 5,17 1.002%
JNJB34	R$ 62,00 1.307%
JPMC34	R$ 162,21 -1.946%
KEPL3	R$ 7,07 0.712%
KLBN11	R$ 18,45 -0.806%
LAVV3	R$ 12,39 0.978%
LEVE3	R$ 28,37 -0.769%
LILY34	R$ 140,31 1.6%
LJQQ3	R$ 2,50 3.306%
LOGG3	R$ 20,42 -2.901%
LOGN3	R$ 25,45 -0.235%
LREN3	R$ 16,40 0.799%
LWSA3	R$ 3,93 3.968%
M1TA34	R$ 148,40 -4.165%
MATD3	R$ 4,23 -1.856%
MCDC34	R$ 83,88 -0.143%
MDIA3	R$ 24,17 -0.576%
MDNE3	R$ 22,26 -1.548%
MEAL3	R$ 1,34 0%
MELI34	R$ 109,50 -1.661%
MGLU3	R$ 7,22 2.266%
MILS3	R$ 11,36 0.978%
MLAS3	R$ 1,00 -0.99%
MOTV3	R$ 12,51 1.625%
MOVI3	R$ 6,10 -1.613%
MRFG3	R$ 21,32 0.094%
MRVE3	R$ 5,97 0.336%
MSFT34	R$ 120,97 -3.092%
MTRE3	R$ 3,67 -0.811%
MULT3	R$ 25,63 1.304%
MYPK3	R$ 14,38 -1.372%
N1VO34	R$ 33,20 1.685%
NASD11	R$ 17,61 -2.815%
NATU3	R$ 8,90 -1.44%
NEOE3	R$ 24,45 -0.245%
NFLX34	R$ 128,44 -0.696%
NVDC34	R$ 20,14 -2.705%
ODPV3	R$ 12,19 1.499%
ONCO3	R$ 5,65 3.67%
ORVR3	R$ 47,93 -0.083%
OXYP34	R$ 40,04 -2.768%
P1GR34	R$ 668,44 -1.221%
PAGS34	R$ 8,53 -4.049%
PCAR3	R$ 3,49 -0.852%
PETR3	R$ 35,10 -1.928%
PETR4	R$ 32,09 -1.685%
PETZ3	R$ 4,04 2.02%
PIBB11	R$ 233,35 -0.495%
PLPL3	R$ 13,20 1.538%
PNVL3	R$ 9,11 0.11%
POMO4	R$ 8,90 7.748%
POSI3	R$ 3,95 -0.504%
PRIO3	R$ 40,98 -2.868%
PSSA3	R$ 52,38 0.944%
PTBL3	R$ 4,06 0.247%
PYPL34	R$ 18,51 -3.594%
QUAL3	R$ 1,63 0%
RADL3	R$ 13,70 1.707%
RAIL3	R$ 16,25 -1.753%
RAIZ4	R$ 1,40 -1.408%
RANI3	R$ 7,56 1.34%
RAPT4	R$ 7,15 0.563%
RDOR3	R$ 32,21 -0.892%
RECV3	R$ 13,34 -0.596%
RENT3	R$ 34,36 -0.78%
RIOT34	R$ 330,00 -1.286%
ROMI3	R$ 7,88 -1.253%
ROXO34	R$ 11,08 -4.235%
SANB11	R$ 26,00 -1.627%
SANB3	R$ 12,31 -1.912%
SAPR11	R$ 34,13 0.088%
SBFG3	R$ 11,04 0.455%
SBSP3	R$ 108,48 0.157%
SEER3	R$ 7,95 0.506%
SEQL3	R$ 0,97 0%
SIMH3	R$ 4,29 0%
SIMN34	R$ 223,10 -2.619%
SLCE3	R$ 18,19 -0.764%
SMAL11	R$ 102,00 0.078%
SMFT3	R$ 20,95 1.11%
SMTO3	R$ 17,03 -1.788%
SOJA3	R$ 10,25 -1.062%
SPXI11	R$ 377,95 -2.306%
SRNA3	R$ 11,88 0.253%
STBP3	R$ 13,92 -0.215%
SUZB3	R$ 51,64 -0.978%
TAEE11	R$ 33,42 0.18%
TASA4	R$ 4,95 1.852%
TCSA3	R$ 1,70 -2.299%
TEND3	R$ 22,07 3.615%
TIMS3	R$ 20,72 0.048%
TMOS34	R$ 53,40 -2.927%
TOKY3	R$ 1,20 4.348%
TOTS3	R$ 44,05 1.009%
TRAD3	R$ 6,68 -3.885%
TRIS3	R$ 6,44 3.704%
TSLA34	R$ 52,33 -2.569%
TSMC34	R$ 162,53 -4.394%
TTEN3	R$ 13,60 -0.22%
TUPY3	R$ 16,04 -0.435%
UGPA3	R$ 16,92 -1.456%
UNIP6	R$ 55,08 0.2%
USIM5	R$ 4,37 -0.228%
VALE3	R$ 53,70 0.449%
VAMO3	R$ 3,89 1.302%
VAMO99	R$ 4,09 0%
VBBR3	R$ 21,02 -0.896%
VERZ34	R$ 39,51 -0.704%
VISA34	R$ 93,51 -2.543%
VIVA3	R$ 25,72 1.18%
VIVT3	R$ 31,58 0.318%
VLID3	R$ 22,02 0%
VULC3	R$ 18,58 -1.275%
VVEO3	R$ 1,08 1.887%
WALM34	R$ 34,00 -0.585%
WEGE3	R$ 37,01 -0.269%
WIZC3	R$ 7,44 -1.064%
XBOV11	R$ 130,00 -0.368%
XPBR31	R$ 90,11 -0.563%
YDUQ3	R$ 13,00 0.464%
ZAMP3	R$ 3,48 -0.287%

Lucrar no mercado de opções agora ficou muito mais fácil

ITLC34 INTEL DRN

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT