Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 14,60

    -0,07 arrow -0,477%

    • R$ 14,66

      Máxima

    • R$ 14,21

      Mínima

    • 24.256.800,00

      Volume

    • 13/02/26, 19:25:16

      Último Negócio

    • R$ 14,66

      Abertura

    • R$ 350,56

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 24,70%

      IV (1a)

    • 24,08%

      EWMA (1a)

    • 0,47

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAC170CALLR$ 16,7525,05% OTM 25 d.u.0,030.060,03-25,00%0,030,020,03696,0000.03AMERICANA5,29%
ITSAO145PUTR$ 14,2925,83% ATM 25 d.u.0,26-0.320,2623,81%0,310,100,52572.292,0000.26EUROPÉIA35,13%
ITSAO150PUTR$ 14,7825,34% ATM 25 d.u.0,46-0.480,4615,00%0,520,260,77225.516,000,180.28EUROPÉIA51,27%
ITSAC155CALLR$ 15,2720,45% ATM 25 d.u.0,190.320,19-34,483%0,350,170,52197.598,0000.19AMERICANA29,85%
ITSAC150CALLR$ 14,7821,56% ATM 25 d.u.0,400.520,40-20,00%0,350,250,45147.372,0000.4AMERICANA49,02%
ITSAN157PUTR$ 14,6929,57% ATM 5 d.u.0,27-0.530,2728,571%000142.426,000,090.18EUROPÉIA54,24%
ITSAL12CALLR$ 11,0126,35% ITM 213 d.u.4,800.964,8000,010,010110.400,003,591.21AMERICANA93,29%
ITSAO155PUTR$ 15,2726,10% ATM 25 d.u.0,76-0.640,7635,714%00097.055,000,670.09EUROPÉIA66,64%
ITSAC145CALLR$ 14,2933,37% ATM 25 d.u.0,880.650,88-2,222%0,710,331,0982.086,000,310.57AMERICANA60,81%
ITSAN150PUTR$ 13,9532,66% ATM 5 d.u.0,05-0.140,0566,667%0,070,020,1268.071,4000.05EUROPÉIA15,32%
ITSAO140PUTR$ 13,8026,17% OTM 25 d.u.0,13-0.190,1318,182%0,140,050,2364.164,0000.13EUROPÉIA21,21%
ITSAO160PUTR$ 15,7627,91% ITM 25 d.u.1,14-0.751,1412,871%00054.946,001,160EUROPÉIA77,84%
ITSAC160CALLR$ 15,7621,87% OTM 25 d.u.0,100.190,10-28,571%0,230,050,4053.410,0000.1AMERICANA16,93%
ITSAD146CALLR$ 14,6919,50% ATM 44 d.u.0,600.60,60-18,919%0,660,450,8751.399,0000.6AMERICANA56,45%
ITSAN162PUTR$ 15,1833,56% ATM 5 d.u.0,63-0.770,6323,529%00048.308,300,580.05EUROPÉIA78,62%
ITSAD139CALLR$ 13,9418,25% ATM 44 d.u.1,080.831,08-14,961%0,8501,6946.246,000,660.42EUROPÉIA80,68%
ITSAB155CALLR$ 14,4418,58% ATM 5 d.u.0,270.70,27-34,146%0,010,02043.606,600,160.11AMERICANA69,37%
ITSAD134CALLR$ 13,4415,32% ITM 44 d.u.1,480.951,48-22,917%0,250,50042.493,001,160.32EUROPÉIA94,70%
ITSAD131CALLR$ 13,1916,62% ITM 44 d.u.1,720.971,72-7,027%00040.590,001,410.31AMERICANA96,03%
ITSAC100CALLR$ 9,8875,87% ITM 25 d.u.4,900.964,90000040.262,004,720.18AMERICANA94,16%
ITSAL110CALLR$ 9,7832,74% ITM 213 d.u.5,900.975,9003,5006,9937.913,404,821.08EUROPÉIA93,89%
ITSAB135CALLR$ 12,48110,81% ITM 5 d.u.2,320.862,321,31%0,881,75037.387,302,120.2AMERICANA82,73%
ITSAI128CALLR$ 12,8311,75% ITM 150 d.u.2,730.992,73-12,50%00034.670,001,770.96EUROPÉIA98,73%
ITSAC140CALLR$ 13,8015,33% ITM 25 d.u.1,000.931,00-18,033%1,000,561,4432.413,000,800.2AMERICANA92,07%
ITSAN160PUTR$ 14,9335,16% ATM 5 d.u.0,46-0.650,4635,294%0,010,01030.167,000,330.13EUROPÉIA66,42%
ITSAN155PUTR$ 14,4428,91% ATM 5 d.u.0,15-0.360,1550,00%0,020,04019.705,4000.15EUROPÉIA37,69%
ITSAP150PUTR$ 15,1924,34% ATM 44 d.u.0,73-0.550,7314,062%00017.834,000,590.14EUROPÉIA58,60%
ITSAO165PUTR$ 16,2529,75% ITM 25 d.u.1,56-0.831,5613,043%00017.711,901,650EUROPÉIA85,36%
ITSAO135PUTR$ 13,3126,89% OTM 25 d.u.0,06-0.10,0620,00%0,080,030,1316.708,0000.06EUROPÉIA11,47%
ITSAB152CALLR$ 14,2011,95% ATM 5 d.u.0,440.960,44-27,869%0,060,11016.449,000,400.04EUROPÉIA96,37%
ITSAO170PUTR$ 16,7535,37% ITM 25 d.u.2,05-0.862,0511,413%00015.651,002,150EUROPÉIA87,96%
ITSAD115CALLR$ 10,4758,24% ITM 44 d.u.4,460.944,46000015.236,004,130.33EUROPÉIA90,95%
ITSAP160PUTR$ 16,1928,25% ITM 44 d.u.1,49-0.731,49000012.500,001,590EUROPÉIA77,11%
ITSAB157CALLR$ 14,6922,50% ATM 5 d.u.0,160.460,16-36,00%0,260,020,5010.234,8000.16EUROPÉIA44,89%
ITSAB160CALLR$ 14,9323,11% ATM 5 d.u.0,080.280,08-42,857%0,240,030,459.952,1800.08AMERICANA26,64%
ITSAD140CALLR$ 14,1919,75% ATM 44 d.u.0,920.750,9200009.774,000,410.51AMERICANA71,87%
ITSAE149CALLR$ 14,9119,73% ATM 62 d.u.0,650.560,65-18,75%0,220,4308.975,0000.65EUROPÉIA52,52%
ITSAU192PUTR$ 16,1926,36% ITM 150 d.u.1,40-0.511,4023,894%0007.310,001,590EUROPÉIA59,08%
ITSAN140W4PUTR$ 14,0029,46% ATM 10 d.u.0,10-0.20,1042,857%0006.971,0000.1EUROPÉIA21,95%
ITSAB162CALLR$ 15,1826,78% ATM 5 d.u.0,050.170,05-50,00%0,1100,226.699,1100.05EUROPÉIA16,28%
ITSAC165CALLR$ 16,2524,11% OTM 25 d.u.0,060.110,06-33,333%0,360,020,696.512,4600.06AMERICANA10,06%
ITSAO13PUTR$ 13,0728,87% OTM 25 d.u.0,05-0.080,0525,00%0,090,020,165.630,0000.05EUROPÉIA9,45%
ITSAN152PUTR$ 14,2030,93% ATM 5 d.u.0,09-0.240,0928,571%0005.483,7300.09EUROPÉIA24,98%
ITSAP136PUTR$ 13,6925,28% OTM 44 d.u.0,17-0.190,1713,333%0,1800,354.296,0000.17EUROPÉIA22,03%
ITSAP140PUTR$ 14,1925,07% ATM 44 d.u.0,30-0.290,3000,1800,363.876,0000.3EUROPÉIA33,14%
ITSAP139PUTR$ 13,9425,79% ATM 44 d.u.0,24-0.240,2433,333%0,300,100,503.748,0000.24EUROPÉIA27,89%
ITSAD150CALLR$ 15,1919,32% ATM 44 d.u.0,360.430,36-26,531%0,160,3103.559,0000.36AMERICANA40,13%
ITSAX142PUTR$ 14,2625,84% ATM 213 d.u.0,58-0.250,581,754%0003.121,0000.58EUROPÉIA32,89%
ITSAA150CALLR$ 13,7115,81% ITM 229 d.u.2,530.92,5302,2504,503.000,580,891.64EUROPÉIA86,98%
ITSAP131PUTR$ 13,1925,69% OTM 44 d.u.0,09-0.110,09125,00%0,140,060,222.848,0000.09EUROPÉIA13,48%