Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:47

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 13,36

    -0,20 arrow -1,475%

    • R$ 13,55

      Máxima

    • R$ 13,34

      Mínima

    • 7.979.500,00

      Volume

    • 07/05/26, 12:21:46

      Último Negócio

    • R$ 13,54

      Abertura

    • R$ 106,85

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 23,16%

      IV (1a)

    • 25,04%

      EWMA (1a)

    • 0,84

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAE190CALLR$ 15,7151,70% OTM 6 d.u.0,010.030,0100,010,010,0115,0000.01EUROPÉIA2,11%
ITSAR155PUTR$ 15,3810,07% ITM 30 d.u.1,784-11,6001,821,801,83875.366,002,020EUROPÉIA99,99%
ITSAF127CALLR$ 12,6824,06% ITM 30 d.u.1,000.81,00-14,53%0,980,970,99142.667,000,680.32EUROPÉIA78,06%
ITSAQ134PUTR$ 13,2925,75% ATM 6 d.u.0,16-0.410,1660,00%0,170,160,1761.416,0000.16EUROPÉIA42,46%
ITSAR152PUTR$ 15,1345,16% ITM 30 d.u.1,852-0.731,3701,581,561,6060.326,001,770EUROPÉIA78,14%
ITSAL156CALLR$ 15,6423,48% OTM 157 d.u.0,580.370,5856,757%0,570,570,5857.615,0000.58EUROPÉIA30,65%
ITSAR150PUTR$ 14,8820,97% ITM 30 d.u.1,34-0.891,3414,53%1,361,351,3741.381,001,520EUROPÉIA90,52%
ITSAF135CALLR$ 13,4322,87% ATM 30 d.u.0,490.570,49-18,333%0,480,470,4933.924,0000.49AMERICANA53,60%
ITSAQ146PUTR$ 14,542,33% ITM 6 d.u.1,135-11,1015,789%1,141,121,1633.527,001,180EUROPÉIA100,00%
ITSAR149PUTR$ 14,9322,74% ITM 30 d.u.1,40-0.881,4019,658%1,401,391,4224.080,001,570EUROPÉIA89,59%
ITSAF130CALLR$ 12,9324,26% ATM 30 d.u.0,820.730,82-14,583%0,800,790,8022.556,000,430.39AMERICANA70,33%
ITSAE128CALLR$ 12,7939,34% ATM 6 d.u.0,710.790,71-18,391%0,660,650,6719.233,000,570.14EUROPÉIA77,00%
ITSAR147PUTR$ 14,6821,43% ITM 30 d.u.1,17-0.851,1718,182%1,191,171,2018.135,001,320EUROPÉIA86,48%
ITSAF125CALLR$ 12,4323,01% ITM 30 d.u.1,190.871,19-14,388%1,181,171,1915.659,000,930.26AMERICANA85,63%
ITSAF120CALLR$ 11,9325,78% ITM 30 d.u.1,650.931,65-8,333%1,641,621,6612.730,001,430.22AMERICANA91,96%
ITSAR137PUTR$ 13,6820,72% ATM 30 d.u.0,44-0.530,4425,714%0,470,460,4812.560,000,320.12EUROPÉIA55,98%
ITSAR132PUTR$ 13,1821,63% ATM 30 d.u.0,23-0.330,2327,778%0,250,240,2511.597,0000.23EUROPÉIA36,25%
ITSAR140PUTR$ 13,9322,44% ATM 30 d.u.0,62-0.620,6221,569%0,620,610,634.949,000,570.05EUROPÉIA64,74%
ITSAE130CALLR$ 13,0433,64% ATM 6 d.u.0,490.710,49-24,615%0,450,440,464.293,000,320.17AMERICANA69,17%
ITSAF122CALLR$ 12,1824,74% ITM 30 d.u.1,420.91,42-12,346%1,401,391,423.734,001,180.24EUROPÉIA88,92%
ITSAF132CALLR$ 13,1822,67% ATM 30 d.u.0,630.660,63-18,182%0,620,610,633.447,000,180.45EUROPÉIA63,01%
ITSAR135PUTR$ 13,4320,46% ATM 30 d.u.0,31-0.430,3119,231%0,350,340,353.407,000,070.24EUROPÉIA45,62%
ITSAR142PUTR$ 14,1822,47% ITM 30 d.u.0,79-0.70,7923,438%0,790,780,803.247,000,820EUROPÉIA72,82%
ITSAQ143PUTR$ 14,2921,14% ITM 6 d.u.0,89-0.970,8925,352%0,910,890,922.570,000,930EUROPÉIA97,64%
ITSAR145PUTR$ 14,4321,88% ITM 30 d.u.0,97-0.780,9718,293%0,980,970,992.011,001,070EUROPÉIA80,32%
ITSAQ141PUTR$ 14,0426,01% ATM 6 d.u.0,67-0.870,6736,735%0,680,660,691.438,000,680EUROPÉIA88,10%
ITSAQ140W4PUTR$ 14,0424,39% ATM 11 d.u.0,675-0.80,5918,00%0,680,670,69413,000,680EUROPÉIA81,29%
ITSAE125W4CALLR$ 12,5476,15% ITM 11 d.u.1,340.71,3400,930,910,9500,820.52AMERICANA63,84%
ITSAE126CALLR$ 12,5430,34% ITM 6 d.u.0,880.930,88-22,124%0,890,860,91101.720,000,820.06AMERICANA91,86%
ITSAQ138PUTR$ 13,7918,59% ATM 6 d.u.0,42-0.840,4231,25%0,470,450,4860.354,000,430EUROPÉIA84,39%
ITSAF140CALLR$ 13,9322,79% ATM 30 d.u.0,270.380,27-25,00%0,260,250,2725.514,0000.27AMERICANA35,43%
ITSAQ130PUTR$ 13,0426,32% ATM 6 d.u.0,08-0.240,0833,333%0,090,080,095.097,0000.08EUROPÉIA25,69%
ITSAR127PUTR$ 12,6822,84% OTM 30 d.u.0,11-0.180,1137,50%0,120,110,123.172,0000.11EUROPÉIA20,61%
ITSAQ135PUTR$ 13,5423,36% ATM 6 d.u.0,27-0.610,2742,105%0,290,280,302.962,000,180.09EUROPÉIA61,92%
ITSAE135W4CALLR$ 13,5424,93% ATM 11 d.u.0,230.450,23-43,902%0,230,220,24667,0000.23AMERICANA43,09%
ITSAE130W4CALLR$ 13,0431,75% ATM 11 d.u.0,580.690,58-27,50%0,520,500,53406,000,320.26AMERICANA66,20%
ITSAQ135W4PUTR$ 13,5415,52% ATM 11 d.u.0,23-0.590,2300,330,320,34334,000,180.05EUROPÉIA60,03%
ITSAQ220PUTR$ 22,0442,44% ITM 6 d.u.8,612-17,0308,558,298,8108,680EUROPÉIA100,00%
ITSAR130PUTR$ 12,9322,84% ATM 30 d.u.0,17-0.260,1741,667%0,170,160,1857.448,0000.17EUROPÉIA28,36%
ITSAE134CALLR$ 13,2928,11% ATM 6 d.u.0,290.580,29-32,558%0,290,270,3041.097,000,070.22EUROPÉIA56,78%
ITSAF137CALLR$ 13,6822,90% ATM 30 d.u.0,370.470,37-22,917%0,360,340,3716.621,0000.37EUROPÉIA44,31%
ITSAF142CALLR$ 14,1822,61% OTM 30 d.u.0,190.30,19-24,00%0,180,170,1910.182,0000.19EUROPÉIA27,28%
ITSAE143CALLR$ 14,2928,68% OTM 6 d.u.0,020.080,02-60,00%0,030,020,03824,0000.02EUROPÉIA7,04%
ITSAE130W2CALLR$ 13,0755,73% ATM 1 d.u.0,370.740,37-27,451%0,320,300,33790,000,290.08AMERICANA73,31%
ITSAE120CALLR$ 12,0439,83% ITM 6 d.u.1,370.961,37-14,907%1,401,341,45686,001,320.05AMERICANA95,66%
ITSAE141CALLR$ 14,0429,57% ATM 6 d.u.0,050.160,05-44,444%0,050,040,05495,0000.05AMERICANA14,85%
ITSAR122PUTR$ 12,1824,35% OTM 30 d.u.0,05-0.090,05150,00%0,050,040,05319,0000.05EUROPÉIA10,70%
ITSAF155CALLR$ 15,3823,43% OTM 30 d.u.0,030.070,03-40,00%0,040,030,04247,0000.03AMERICANA5,58%
ITSAQ149PUTR$ 14,7913,85% ITM 6 d.u.1,384-11,3511,57%1,361,291,4334.859,001,430EUROPÉIA100,00%
ITSAR11PUTR$ 11,6822,57% OTM 30 d.u.0,01-0.020,0100,020,010,0214.000,0000.01EUROPÉIA2,97%