Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:33:43

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 11,15

    0,15 arrow +1,364%

    • R$ 11,22

      Máxima

    • R$ 10,98

      Mínima

    • 18.462.400,00

      Volume

    • 15/09/25, 20:30:22

      Último Negócio

    • R$ 11,04

      Abertura

    • R$ 205,48

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 20,87%

      IV (1a)

    • 18,99%

      EWMA (1a)

    • 1,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAJ114CALLR$ 11,2721,19% ATM 24 d.u.0,300.520,3025,00%0,290,270,30252.403,0000.3EUROPÉIA49,72%
ITSAI101CALLR$ 9,9252,11% ITM 4 d.u.1,260.971,2614,545%1,271,221,3220.505,001,230.03AMERICANA96,24%
ITSAV105PUTR$ 10,2724,41% OTM 24 d.u.0,04-0.10,04-33,333%0,050,040,053.842,0000.04EUROPÉIA11,16%
ITSAJ124CALLR$ 12,2720,12% OTM 24 d.u.0,030.090,03-25,00%0,040,030,042.428,0000.03EUROPÉIA8,48%
ITSAV102PUTR$ 10,0224,64% OTM 24 d.u.0,02-0.050,02-50,00%0,030,020,0311,0000.02EUROPÉIA6,30%
ITSAJ127CALLR$ 12,5218,76% OTM 24 d.u.0,010.040,01-50,00%0,020,010,0244.400,0000.01AMERICANA3,46%
ITSAW117PUTR$ 11,5420,15% ATM 49 d.u.0,45-0.520,4500,430,400,45360,000,390.06EUROPÉIA55,84%
ITSAJ112CALLR$ 11,0220,44% ATM 24 d.u.0,430.660,4319,444%0,420,370,47284.102,000,130.3AMERICANA63,71%
ITSAJ985CALLR$ 9,6741,22% ITM 24 d.u.1,670.91,6717,606%000157.671,001,480.19AMERICANA87,56%
ITSAL107CALLR$ 10,5316,14% ITM 69 d.u.1,050.871,05-13,223%000108.045,000,620.43EUROPÉIA85,47%
ITSAI114CALLR$ 11,1719,36% ATM 4 d.u.0,110.510,1137,50%0,130,100,15106.562,0000.11EUROPÉIA49,96%
ITSAJ955CALLR$ 9,3742,08% ITM 24 d.u.1,940.931,948,989%0,010,02056.634,001,780.16EUROPÉIA91,46%
ITSAI962CALLR$ 9,37101,66% ITM 4 d.u.1,850.921,8510,119%0,791,58053.835,001,780.07EUROPÉIA90,49%
ITSAI111CALLR$ 10,9220,02% ATM 4 d.u.0,280.820,2847,368%0,130,26049.150,000,230.05AMERICANA81,48%
ITSAU1PUTR$ 11,4223,24% ATM 4 d.u.0,29-0.770,29-30,952%0,130,26045.174,000,270.02EUROPÉIA77,68%
ITSAJ105CALLR$ 10,2725,01% ITM 24 d.u.1,050.91,0512,903%0,380,75043.102,000,880.17EUROPÉIA88,24%
ITSAV114PUTR$ 11,2721,82% ATM 24 d.u.0,29-0.480,29-23,684%0,330,250,4042.959,000,120.17EUROPÉIA50,35%
ITSAJ109CALLR$ 10,7720,12% ATM 24 d.u.0,600.780,6017,647%0,630,500,7539.791,000,380.22EUROPÉIA76,63%
ITSAJ120CALLR$ 11,7719,60% OTM 24 d.u.0,100.250,1011,111%0,100,080,1234.514,0000.1EUROPÉIA23,57%
ITSAJ975CALLR$ 9,5722,73% ITM 24 d.u.1,700.991,708,28%0,611,22033.447,001,580.12EUROPÉIA98,98%
ITSAJ117CALLR$ 11,5220,15% ATM 24 d.u.0,180.380,1812,50%0,180,160,1931.269,0000.18AMERICANA36,06%
ITSAW115PUTR$ 11,2921,41% ATM 49 d.u.0,35-0.430,35-16,667%0,210,060,3528.581,000,140.21EUROPÉIA46,48%
ITSAJ107CALLR$ 10,5221,22% ITM 24 d.u.0,810.870,8115,714%0,480,010,9527.762,000,630.18AMERICANA85,19%
ITSAK807CALLR$ 7,8945,42% ITM 49 d.u.3,480.973,48000027.700,003,260.22AMERICANA96,02%
ITSAI810CALLR$ 7,87162,38% ITM 4 d.u.3,330.973,330,301%00026.590,003,280.05AMERICANA94,64%
ITSAI900CALLR$ 7,08223,86% ITM 4 d.u.4,140.964,145,344%1,653,30024.858,004,070.07EUROPÉIA93,01%
ITSAJ725CALLR$ 7,0784,46% ITM 24 d.u.4,200.974,202,19%00023.940,004,080.12AMERICANA95,20%
ITSAK110CALLR$ 10,7921,57% ATM 49 d.u.0,800.740,8014,286%0,670,550,7821.400,000,360.44EUROPÉIA71,33%
ITSAI106CALLR$ 10,4254,14% ITM 4 d.u.0,810.850,8135,00%1,050,601,5020.667,000,730.08AMERICANA83,87%
ITSAU111PUTR$ 10,9223,24% ATM 4 d.u.0,04-0.210,04-55,556%0,050,030,0718.518,0000.04EUROPÉIA22,13%
ITSAI1CALLR$ 11,4219,93% ATM 4 d.u.0,030.20,0300,030,020,0417.492,0000.03AMERICANA18,86%
ITSAJ897CALLR$ 8,9737,21% ITM 24 d.u.2,300.982,305,991%00015.549,002,180.12EUROPÉIA97,41%
ITSAV107PUTR$ 10,5222,45% OTM 24 d.u.0,06-0.150,06-33,333%0,090,050,1214.777,0000.06EUROPÉIA16,27%
ITSAU114PUTR$ 11,1723,47% ATM 4 d.u.0,13-0.490,13-45,833%0,150,090,2114.602,000,020.11EUROPÉIA50,22%
ITSAI922CALLR$ 8,97126,69% ITM 4 d.u.2,260.932,268,654%0,010,01014.426,002,180.08EUROPÉIA90,25%
ITSAI793CALLR$ 7,68147,98% ITM 4 d.u.3,500.983,502,041%00014.000,003,470.03EUROPÉIA97,24%
ITSAK117CALLR$ 11,5421,27% ATM 49 d.u.0,370.480,3727,586%0,440,260,6212.738,0000.37AMERICANA44,28%
ITSAK112CALLR$ 11,0422,32% ATM 49 d.u.0,650.660,6518,182%0,3500,6912.003,000,110.54AMERICANA62,11%
ITSAK104CALLR$ 10,2926,49% ITM 49 d.u.1,240.831,24-6,061%0,450,90010.649,000,860.38EUROPÉIA80,10%
ITSAV905PUTR$ 8,8739,01% OTM 24 d.u.0,01-0.020,01000010.000,0000.01EUROPÉIA2,60%
ITSAJ122CALLR$ 12,0220,32% OTM 24 d.u.0,060.170,06-14,286%0,060,050,079.390,0000.06AMERICANA15,10%
ITSAL129CALLR$ 11,2818,03% ATM 69 d.u.0,560.620,56-9,677%0,630,450,808.897,6000.56AMERICANA58,21%
ITSAL105CALLR$ 10,2815,75% ITM 69 d.u.1,260.931,26-3,077%0,130,2608.190,000,870.39AMERICANA91,57%
ITSAK107CALLR$ 10,5424,96% ITM 49 d.u.1,030.791,035,102%0007.892,000,610.42AMERICANA75,35%
ITSAV112PUTR$ 11,0220,88% ATM 24 d.u.0,17-0.340,17-32,00%0,190,160,216.944,0000.17EUROPÉIA36,62%
ITSAU121PUTR$ 11,92245,50% ITM 4 d.u.1,82-0.520,715,97%0,370,7406.069,000,770EUROPÉIA64,20%
ITSAV109PUTR$ 10,7721,35% ATM 24 d.u.0,10-0.230,10-37,50%0,140,100,185.968,0000.1EUROPÉIA24,78%
ITSAJ100CALLR$ 9,7728,70% ITM 24 d.u.1,520.951,5212,593%0,7701,535.966,001,380.14EUROPÉIA94,38%
ITSAV122PUTR$ 12,0220,07% ITM 24 d.u.0,78-0.840,78-7,143%0,330,6505.928,000,870EUROPÉIA85,18%
ITSAI930CALLR$ 9,0796,34% ITM 4 d.u.2,120.962,128,718%0005.492,002,080.04AMERICANA95,13%