Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 9,70

    0,12 arrow +1,253%

    • R$ 9,74

      Máxima

    • R$ 9,56

      Mínima

    • 50.241.400,00

      Volume

    • 19/03/25, 17:58:38

      Último Negócio

    • R$ 9,60

      Abertura

    • R$ 485,65

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 19,88%

      IV (1a)

    • 20,25%

      EWMA (1a)

    • 1,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAD977CALLR$ 9,1111,89% ITM 21 d.u.0,690.980,6915,00%0,670,660,6885.531,000,590.1AMERICANA98,33%
ITSAR970PUTR$ 9,0421,56% OTM 63 d.u.0,09-0.160,09-10,00%0,090,080,098.100,0000.09EUROPÉIA18,38%
ITSAP947PUTR$ 8,8127,52% OTM 21 d.u.0,03-0.080,0300,030,020,033.129,0000.03EUROPÉIA9,54%
ITSAQ895PUTR$ 8,9122,93% OTM 39 d.u.0,05-0.110,0500,060,050,06795,0000.05EUROPÉIA13,14%
ITSAD113CALLR$ 10,7123,24% OTM 21 d.u.0,030.10,0350,00%0,030,020,03202,0000.03AMERICANA8,88%
ITSAI192CALLR$ 17,5717,38% OTM 379 d.u.0,030.040,0350,00%0,030,020,0316,5000.03EUROPÉIA2,40%
ITSAO988PUTR$ 9,1742,32% OTM 2 d.u.0,01-0.060,01-50,00%0,020,010,021.248,0000.01EUROPÉIA6,70%
ITSAQ925PUTR$ 9,2122,76% OTM 39 d.u.0,10-0.20,10-9,091%0,090,080,10230,0000.1EUROPÉIA22,40%
ITSAR877PUTR$ 7,6430,67% OTM 63 d.u.0,02-0.030,02100,00%0,020,010,02100,0000.02EUROPÉIA4,53%
ITSAP168PUTR$ 16,2179,77% ITM 21 d.u.6,35-0.986,35-11,189%0001.399.400,006,510EUROPÉIA98,92%
ITSAG900CALLR$ 7,7914,23% ITM 335 d.u.3,150.993,152,273%1,002,000995.606,001,911.24AMERICANA98,95%
ITSAO167PUTR$ 16,04281,94% ITM 2 d.u.6,35-0.976,35-7,434%000965.200,006,340.01EUROPÉIA98,32%
ITSAE110CALLR$ 9,7119,86% ATM 39 d.u.0,400.610,4025,00%0,380,280,47617.620,0000.4EUROPÉIA58,13%
ITSAO133PUTR$ 12,64164,36% ITM 2 d.u.2,95-0.962,95-2,961%000324.500,002,940.01EUROPÉIA96,95%
ITSAI11CALLR$ 10,4217,24% OTM 128 d.u.0,450.510,45125,00%0,350,240,45279.850,0000.45EUROPÉIA45,75%
ITSAG106CALLR$ 9,969,63% ATM 83 d.u.0,300.630,3015,385%0,030,050279.118,0000.3AMERICANA60,59%
ITSAE106CALLR$ 9,9619,64% ATM 39 d.u.0,270.480,2722,727%0,250,200,30267.261,0000.27AMERICANA45,20%
ITSAC927CALLR$ 8,6155,54% ITM 2 d.u.1,100.991,1013,402%000146.995,001,090.01EUROPÉIA99,19%
ITSAD985CALLR$ 9,8118,09% ATM 21 d.u.0,200.510,2025,00%0,190,170,21124.089,0000.2EUROPÉIA48,62%
ITSAC860CALLR$ 7,94136,61% ITM 2 d.u.1,790.961,7911,875%1,791,681,9069.720,001,760.03AMERICANA94,44%
ITSAD103CALLR$ 9,7117,91% ATM 21 d.u.0,250.590,2525,00%0,190,100,2868.786,0000.25AMERICANA56,50%
ITSAD960CALLR$ 9,5616,63% ATM 21 d.u.0,330.710,3313,793%0,270,200,3462.244,000,140.19AMERICANA69,30%
ITSAE955CALLR$ 9,5118,79% ATM 39 d.u.0,510.720,5121,429%0,370,200,5461.868,000,190.32AMERICANA69,24%
ITSAO109PUTR$ 10,2447,19% ITM 2 d.u.0,55-0.890,55-14,062%00055.649,000,540.01EUROPÉIA90,06%
ITSAD101CALLR$ 9,4617,56% ATM 21 d.u.0,410.770,4124,242%0,330,230,4354.522,000,240.17EUROPÉIA75,26%
ITSAC10CALLR$ 9,3716,40% ATM 2 d.u.0,340.990,3430,769%0,370,340,4053.834,000,330.01AMERICANA99,25%
ITSAG110CALLR$ 9,6915,62% ATM 335 d.u.1,690.851,696,289%1,381,001,7546.552,200,011.68AMERICANA80,93%
ITSAC961CALLR$ 9,5720,02% ATM 2 d.u.0,160.790,1677,778%0,140,110,1743.586,000,130.03AMERICANA78,97%
ITSAP105PUTR$ 9,2721,75% ATM 21 d.u.0,06-0.180,06-25,00%0,070,050,0940.837,0000.06EUROPÉIA19,39%
ITSAQ110PUTR$ 9,7120,78% ATM 39 d.u.0,23-0.390,23-8,00%0,260,230,2831.513,900,010.22EUROPÉIA42,36%
ITSAC937CALLR$ 8,71496,14% ITM 2 d.u.2,1560.680,996,452%1,820,932,7122.531,000,990AMERICANA50,99%
ITSAO177PUTR$ 17,04310,81% ITM 2 d.u.7,35-0.977,35-8,809%00020.580,007,340.01EUROPÉIA98,50%
ITSAE935CALLR$ 9,3118,30% ATM 39 d.u.0,650.810,6516,071%00018.068,000,390.26AMERICANA79,20%
ITSAC981CALLR$ 9,7725,07% ATM 2 d.u.0,060.40,06100,00%0,040,020,0616.589,0000.06AMERICANA38,71%
ITSAD106CALLR$ 9,9618,43% ATM 21 d.u.0,140.390,1427,273%0,140,110,1716.397,0000.14EUROPÉIA37,44%
ITSAI982CALLR$ 9,8213,45% ATM 128 d.u.0,670.730,671,515%00016.080,0000.67EUROPÉIA69,60%
ITSAL140CALLR$ 12,0016,77% OTM 193 d.u.0,190.240,1935,714%0,160,120,1915.114,7000.19AMERICANA19,91%
ITSAP960PUTR$ 9,5620,99% ATM 21 d.u.0,13-0.330,13-18,75%0,140,120,1515.095,0000.13EUROPÉIA34,89%
ITSAE925CALLR$ 9,2119,43% ITM 39 d.u.0,740.840,7417,46%00013.704,000,490.25EUROPÉIA81,67%
ITSAP103PUTR$ 9,7121,99% ATM 21 d.u.0,20-0.430,20-16,667%0,270,180,3512.964,000,010.19EUROPÉIA45,12%
ITSAG130CALLR$ 11,5916,23% OTM 335 d.u.0,700.530,709,375%0,590,300,8812.093,7000.7AMERICANA45,17%
ITSAD957CALLR$ 8,9121,11% ITM 21 d.u.0,900.950,9012,50%0,620,330,9010.466,000,790.11AMERICANA93,83%
ITSAP101PUTR$ 9,4622,22% ATM 21 d.u.0,11-0.280,1100,090,050,1210.129,0000.11EUROPÉIA29,89%
ITSAP106PUTR$ 9,9622,78% ATM 21 d.u.0,34-0.580,34-10,526%0,1900,389.346,000,260.08EUROPÉIA60,66%
ITSAO124PUTR$ 11,74151,61% ITM 2 d.u.2,08-0.912,08-20,00%0,010,0109.062,002,040.04EUROPÉIA92,96%
ITSAX140PUTR$ 12,0017,04% ITM 193 d.u.1,36-0.751,36-33,333%0009.034,732,300EUROPÉIA79,78%
ITSAE945CALLR$ 9,4118,77% ATM 39 d.u.0,580.760,5816,00%0,280,5507.330,000,290.29EUROPÉIA74,11%
ITSAE109CALLR$ 10,9121,10% OTM 39 d.u.0,050.130,0566,667%0,020,0307.304,0000.05AMERICANA11,21%
ITSAD108CALLR$ 10,2118,67% ATM 21 d.u.0,070.230,0740,00%0,060,050,077.116,0000.07AMERICANA21,87%
ITSAE977CALLR$ 9,1126,59% ITM 39 d.u.0,890.80,8923,611%0,480,060,906.872,000,590.3AMERICANA77,03%