Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 14,01

    0,15 arrow +1,082%

    • R$ 14,20

      Máxima

    • R$ 13,94

      Mínima

    • 34.885.200,00

      Volume

    • 03/02/26, 18:07:35

      Último Negócio

    • R$ 14,00

      Abertura

    • R$ 489,89

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 25,19%

      IV (1a)

    • 22,90%

      EWMA (1a)

    • 0,39

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAN132PUTR$ 12,2432,45% OTM 13 d.u.0,01-0.020,0100,020,010,02183,0000.01EUROPÉIA2,96%
ITSAB147CALLR$ 13,7124,37% ATM 13 d.u.0,540.710,5431,707%0,060,110237.434,000,300.24EUROPÉIA68,60%
ITSAD124CALLR$ 11,4532,30% ITM 52 d.u.2,910.952,9111,923%1,262,530205.437,002,560.35EUROPÉIA93,12%
ITSAB135CALLR$ 12,4831,42% ITM 13 d.u.1,630.961,6314,789%0,681,350193.767,001,530.1AMERICANA95,34%
ITSAB604CALLR$ 5,13247,35% ITM 13 d.u.8,980.988,982,511%000180.000,008,880.1AMERICANA93,57%
ITSAB150CALLR$ 13,9524,35% ATM 13 d.u.0,390.590,3925,806%0,480,250,70159.504,000,060.33AMERICANA56,80%
ITSAC145CALLR$ 14,2921,19% ATM 33 d.u.0,410.50,4132,258%0,310,050,57106.138,0000.41AMERICANA47,03%
ITSAB152CALLR$ 14,2025,55% ATM 13 d.u.0,280.470,2833,333%0,080,16093.326,7000.28EUROPÉIA44,21%
ITSAL142CALLR$ 14,2620,71% ATM 221 d.u.1,800.721,804,046%00090.750,0001.8EUROPÉIA65,53%
ITSAC140CALLR$ 13,8021,76% ATM 33 d.u.0,690.670,6927,778%0,570,250,9072.004,000,210.48AMERICANA64,38%
ITSAC13CALLR$ 13,0724,96% ITM 33 d.u.1,270.841,2722,115%00070.753,000,940.33EUROPÉIA81,92%
ITSAB109CALLR$ 10,0371,96% ITM 13 d.u.4,060.984,061,754%0,280,57070.589,003,980.08AMERICANA97,75%
ITSAO155PUTR$ 15,2722,34% ITM 33 d.u.1,13-0.791,13-6,612%00063.365,001,260EUROPÉIA81,47%
ITSAC126CALLR$ 11,6038,49% ITM 33 d.u.2,660.942,6612,236%0,951,90062.454,502,410.25EUROPÉIA92,04%
ITSAN162PUTR$ 15,1831,41% ITM 13 d.u.1,15-0.841,15-5,738%00060.358,001,170EUROPÉIA85,68%
ITSAO165PUTR$ 16,2525,01% ITM 33 d.u.2,01-0.922,01-7,798%00056.567,002,240EUROPÉIA93,27%
ITSAD119CALLR$ 10,9637,74% ITM 52 d.u.3,390.953,398,654%00055.324,803,050.34EUROPÉIA93,36%
ITSAB108CALLR$ 9,7866,82% ITM 13 d.u.4,300.994,306,173%2,064,12052.674,504,230.07EUROPÉIA99,03%
ITSAB145CALLR$ 13,4625,05% ATM 13 d.u.0,730.80,7325,862%0,040,07050.334,300,550.18AMERICANA78,62%
ITSAO150PUTR$ 14,7824,66% ITM 33 d.u.0,81-0.640,81-10,989%00049.631,000,770.04EUROPÉIA67,49%
ITSAB142CALLR$ 13,2220,06% ITM 13 d.u.0,900.930,9020,00%0,280,55049.584,400,790.11EUROPÉIA91,90%
ITSAB137CALLR$ 12,7322,00% ITM 13 d.u.1,370.981,3719,13%0,410,82048.174,501,280.09EUROPÉIA97,87%
ITSAO145PUTR$ 14,2924,22% ATM 33 d.u.0,51-0.50,51-12,069%0,090,17047.647,000,280.23EUROPÉIA53,00%
ITSAB119CALLR$ 11,0165,43% ITM 13 d.u.3,110.963,119,123%0,521,03044.115,803,000.11AMERICANA94,43%
ITSAB155CALLR$ 14,4425,72% ATM 13 d.u.0,190.350,1946,154%0,190,080,2942.300,6000.19AMERICANA33,29%
ITSAN140W2PUTR$ 14,0030,47% ATM 8 d.u.0,27-0.450,27-18,182%0,050,10040.904,0000.27EUROPÉIA47,53%
ITSAB10CALLR$ 9,05117,48% ITM 13 d.u.5,080.965,085,176%00040.002,004,960.12AMERICANA93,69%
ITSAC868CALLR$ 8,5172,53% ITM 33 d.u.5,670.985,6750,00%00038.385,005,500.17AMERICANA96,66%
ITSAN147PUTR$ 13,7128,98% ATM 13 d.u.0,20-0.320,20-25,926%0,200,090,3036.978,6000.2EUROPÉIA34,54%
ITSAO160PUTR$ 15,7622,86% ITM 33 d.u.1,55-0.881,55-6,061%00035.020,001,750EUROPÉIA89,58%
ITSAB117CALLR$ 10,7674,51% ITM 13 d.u.3,370.953,3710,131%1,302,60032.212,503,250.12EUROPÉIA93,51%
ITSAC138CALLR$ 12,8220,43% ITM 33 d.u.1,440.931,4417,073%1,591,201,9830.319,001,190.25AMERICANA91,84%
ITSAC128CALLR$ 12,5820,27% ITM 33 d.u.1,660.961,6613,699%0,200,40029.188,301,430.23EUROPÉIA95,19%
ITSAB140CALLR$ 12,9732,49% ITM 13 d.u.1,190.881,1929,348%0,310,62027.677,001,040.15AMERICANA86,41%
ITSAN150W2PUTR$ 15,0046,65% ITM 8 d.u.1,08-0.771,08000024.504,000,990.09EUROPÉIA79,20%
ITSAO140PUTR$ 13,8023,01% ATM 33 d.u.0,27-0.330,27-25,00%0,230,160,3023.114,0000.27EUROPÉIA36,53%
ITSAC135CALLR$ 13,3122,62% ITM 33 d.u.1,050.811,0519,318%0,730,171,2921.661,000,700.35AMERICANA78,62%
ITSAC123CALLR$ 11,1140,32% ITM 33 d.u.3,120.963,129,859%0,450,90020.062,002,900.22EUROPÉIA94,88%
ITSAN155PUTR$ 14,4425,42% ATM 13 d.u.0,52-0.650,52-22,388%00019.744,300,430.09EUROPÉIA66,87%
ITSAB137W1CALLR$ 13,7749,92% ATM 3 d.u.0,450.650,4580,00%00019.743,000,240.21AMERICANA62,49%
ITSAD131CALLR$ 13,1922,56% ITM 52 d.u.1,320.821,3238,947%00019.255,000,820.5AMERICANA78,79%
ITSAB113CALLR$ 10,2751,28% ITM 13 d.u.3,8113,816,128%1,573,13015.942,403,740.07EUROPÉIA99,62%
ITSAC150CALLR$ 14,7822,02% OTM 33 d.u.0,240.340,2426,316%0,260,220,3014.710,0000.24AMERICANA30,94%
ITSAD129CALLR$ 11,9417,97% ITM 52 d.u.2,390.992,398,636%0,280,55014.411,802,070.32EUROPÉIA98,76%
ITSAN152PUTR$ 14,2029,88% ATM 13 d.u.0,43-0.530,43-15,686%00012.559,500,190.24EUROPÉIA55,31%
ITSAA150CALLR$ 13,7123,45% ATM 237 d.u.2,350.772,3518,09%2,2504,5011.635,000,302.05EUROPÉIA69,82%
ITSAC928CALLR$ 9,1067,83% ITM 33 d.u.5,100.975,105,372%00011.220,004,910.19AMERICANA95,59%
ITSAB142W1CALLR$ 14,2737,34% ATM 3 d.u.0,130.350,1362,50%0,1700,3410.773,0000.13AMERICANA33,22%
ITSAC111CALLR$ 10,1354,40% ITM 33 d.u.4,090.974,096,789%1,002,0009.357,203,880.21EUROPÉIA94,90%
ITSAG15CALLR$ 13,6722,78% ATM 114 d.u.1,500.731,503,448%0008.518,000,341.16AMERICANA68,00%