Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 9,65

    0,07 arrow +0,731%

    • 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
ITSAD113CALLR$ 10,7124,26% OTM 21 d.u.0,030.10,0350,00%0,030,020,03202,0000.03AMERICANA8,56%
ITSAI192CALLR$ 17,5717,57% OTM 379 d.u.0,030.040,0350,00%0,030,020,0316,5000.03EUROPÉIA2,38%
ITSAR877PUTR$ 7,6430,20% OTM 63 d.u.0,02-0.030,02100,00%0,020,010,02100,0000.02EUROPÉIA4,59%
ITSAC707CALLR$ 6,41283,55% ITM 2 d.u.3,290.963,2923,221%0002.204.300,003,240.05AMERICANA93,28%
ITSAP168PUTR$ 16,21113,89% ITM 21 d.u.6,493-0.926,35-11,189%0001.399.400,006,560EUROPÉIA95,63%
ITSAG900CALLR$ 7,7921,84% ITM 335 d.u.3,150.953,152,273%1,002,000995.606,001,861.29AMERICANA92,08%
ITSAO167PUTR$ 16,04279,50% ITM 2 d.u.6,397-0.976,35-7,434%000965.200,006,390EUROPÉIA98,47%
ITSAE110CALLR$ 9,7121,88% ATM 39 d.u.0,400.580,4025,00%0,380,280,47617.620,0000.4EUROPÉIA54,72%
ITSAC88CALLR$ 6,31278,00% ITM 2 d.u.3,380.973,382,424%000514.337,003,340.04EUROPÉIA94,47%
ITSAC105CALLR$ 9,0760,83% ITM 2 d.u.0,620.880,6212,727%0,300,600299.601,000,580.04EUROPÉIA87,20%
ITSAI11CALLR$ 10,4218,15% OTM 128 d.u.0,450.490,45125,00%000279.850,0000.45EUROPÉIA44,13%
ITSAG106CALLR$ 9,9611,04% ATM 83 d.u.0,300.580,3015,385%0,030,050279.118,0000.3AMERICANA55,77%
ITSAE106CALLR$ 9,9621,19% ATM 39 d.u.0,270.460,2722,727%0,300,200,40267.261,0000.27AMERICANA42,87%
ITSAC927CALLR$ 8,61108,98% ITM 2 d.u.1,100.891,1013,402%000146.995,001,040.06EUROPÉIA87,21%
ITSAD927CALLR$ 8,6127,30% ITM 21 d.u.1,150.951,156,481%0,070,130135.571,001,040.11EUROPÉIA93,88%
ITSAD985CALLR$ 9,8120,29% ATM 21 d.u.0,200.470,2025,00%0,160,050,26124.089,0000.2EUROPÉIA45,02%
ITSAD757CALLR$ 6,9153,46% ITM 21 d.u.2,820.992,8223,144%00090.400,002,740.08AMERICANA98,45%
ITSAD977CALLR$ 9,1123,50% ITM 21 d.u.0,690.850,6915,00%0,600,400,7985.531,000,540.15AMERICANA83,51%
ITSAC860CALLR$ 7,94177,84% ITM 2 d.u.1,790.911,7911,875%0,9501,9069.720,001,710.08AMERICANA87,66%
ITSAD103CALLR$ 9,7120,48% ATM 21 d.u.0,250.540,2525,00%0,200,100,3068.786,0000.25AMERICANA51,95%
ITSAD967CALLR$ 9,0124,50% ITM 21 d.u.0,780.880,789,859%0,500,200,8063.058,000,640.14EUROPÉIA86,18%
ITSAD960CALLR$ 9,5620,01% ATM 21 d.u.0,330.650,3313,793%0,290,200,3862.244,000,090.24AMERICANA62,58%
ITSAE955CALLR$ 9,5121,41% ATM 39 d.u.0,510.680,5121,429%0,600,201,0061.868,000,140.37AMERICANA64,44%
ITSAC747CALLR$ 6,81247,75% ITM 2 d.u.2,890.952,8924,034%00060.450,002,840.05AMERICANA92,97%
ITSAD101CALLR$ 9,4621,55% ATM 21 d.u.0,410.70,4124,242%0,120,23054.522,000,190.22EUROPÉIA67,82%
ITSAC10CALLR$ 9,3745,49% ATM 2 d.u.0,340.780,3430,769%0,370,300,4453.834,000,280.06AMERICANA76,79%
ITSAC960CALLR$ 8,9165,75% ITM 2 d.u.0,770.920,7713,235%0,960,761,1552.376,000,740.03AMERICANA91,15%
ITSAG110CALLR$ 9,6917,18% ATM 335 d.u.1,690.831,696,289%1,381,001,7546.552,2001.69AMERICANA77,41%
ITSAC961CALLR$ 9,5732,00% ATM 2 d.u.0,160.630,1677,778%0,160,110,2043.586,000,080.08AMERICANA62,32%
ITSAP105PUTR$ 9,2720,51% ATM 21 d.u.0,06-0.190,06-25,00%0,070,040,1040.837,0000.06EUROPÉIA20,28%
ITSAC988CALLR$ 9,1753,13% ITM 2 d.u.0,520.870,5218,182%0,260,51034.435,000,480.04AMERICANA85,91%
ITSAC917CALLR$ 8,51110,20% ITM 2 d.u.1,190.911,198,182%0,150,30033.697,001,140.05AMERICANA89,29%
ITSAD105CALLR$ 9,277,53% ATM 21 d.u.0,4810.990,43-8,511%0,500,400,6032.451,500,380.05AMERICANA99,03%
ITSAQ110PUTR$ 9,7119,41% ATM 39 d.u.0,23-0.410,23-8,00%0,2800,5531.513,900,060.17EUROPÉIA44,27%
ITSAC767CALLR$ 7,01230,50% ITM 2 d.u.2,690.952,695,49%00030.416,002,640.05AMERICANA92,77%
ITSAC937CALLR$ 8,7194,71% ITM 2 d.u.0,990.90,996,452%1,420,132,7122.531,000,940.05AMERICANA88,19%
ITSAD947CALLR$ 8,8127,67% ITM 21 d.u.0,970.910,9712,791%0,400,80022.370,000,840.13EUROPÉIA89,18%
ITSAE935CALLR$ 9,3121,82% ATM 39 d.u.0,650.760,6516,071%00018.068,000,340.31AMERICANA72,89%
ITSAC907CALLR$ 8,41117,93% ITM 2 d.u.1,290.911,297,50%00016.726,001,240.05EUROPÉIA89,73%
ITSAC981CALLR$ 9,7730,74% ATM 2 d.u.0,060.340,06100,00%0,060,020,0916.589,0000.06AMERICANA33,46%
ITSAD106CALLR$ 9,9620,23% ATM 21 d.u.0,140.370,1427,273%0,130,050,2016.397,0000.14EUROPÉIA35,00%
ITSAI982CALLR$ 9,8214,96% ATM 128 d.u.0,670.690,671,515%00016.080,0000.67EUROPÉIA65,63%
ITSAL140CALLR$ 12,0017,22% OTM 193 d.u.0,190.240,1935,714%0,130,070,1915.114,7000.19AMERICANA19,47%
ITSAP960PUTR$ 9,5619,34% ATM 21 d.u.0,13-0.350,13-18,75%0,0800,1515.095,0000.13EUROPÉIA36,92%
ITSAE925CALLR$ 9,2123,32% ATM 39 d.u.0,740.780,7417,46%00013.704,000,440.3EUROPÉIA75,24%
ITSAP103PUTR$ 9,7119,99% ATM 21 d.u.0,20-0.460,20-16,667%0,2900,5812.964,000,060.14EUROPÉIA47,95%
ITSAG130CALLR$ 11,5916,82% OTM 335 d.u.0,700.520,709,375%0,590,300,8812.093,7000.7AMERICANA44,02%
ITSAD957CALLR$ 8,9130,51% ITM 21 d.u.0,900.860,9012,50%0,620,330,9010.466,000,740.16AMERICANA83,76%
ITSAP101PUTR$ 9,4620,72% ATM 21 d.u.0,11-0.290,1100,090,050,1210.129,0000.11EUROPÉIA31,43%
ITSAP106PUTR$ 9,9619,97% ATM 21 d.u.0,34-0.630,34-10,526%0009.346,000,310.03EUROPÉIA65,15%