Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 15:47:12

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 10,25

    0,12 arrow +1,186%

    • R$ 10,27

      Máxima

    • R$ 10,13

      Mínima

    • 14.773.200,00

      Volume

    • 14/05/24, 15:47:13

      Último Negócio

    • R$ 10,14

      Abertura

    • R$ 151,07

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 23,61%

      IV (1a)

    • 18,18%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAR102PUTR$ 10,2716,97% ATM 27 d.u.0,17-0.40,17-26,087%0,180,170,18251.197,000,020.15EUROPÉIA42,55%
ITSAR111PUTR$ 10,7720,24% ATM 27 d.u.0,50-0.690,50-13,793%0,500,490,5024.911,000,520EUROPÉIA71,56%
ITSAF102CALLR$ 10,2712,94% ATM 27 d.u.0,240.620,2420,00%0,250,240,26139.189,0000.24AMERICANA60,32%
ITSAG102CALLR$ 10,2712,52% ATM 47 d.u.0,350.670,3520,69%0,350,340,3643.074,0000.35AMERICANA65,00%
ITSAF111CALLR$ 10,7714,98% ATM 27 d.u.0,070.240,0775,00%0,070,060,074.744,0000.07AMERICANA22,67%
ITSAC115CALLR$ 11,4512,76% OTM 217 d.u.0,490.530,4940,00%0,480,460,491.634,0000.49EUROPÉIA48,05%
ITSAS11PUTR$ 10,0217,97% ATM 47 d.u.0,13-0.260,13-18,75%0,130,120,13151,0500.13EUROPÉIA28,57%
ITSAR109PUTR$ 10,5218,02% ATM 27 d.u.0,31-0.570,31-18,421%0,310,290,3231.333,000,270.04EUROPÉIA59,25%
ITSAE982CALLR$ 9,7626,71% ITM 3 d.u.0,510.960,5134,211%0,500,480,5213.796,000,490.02AMERICANA95,72%
ITSAS102PUTR$ 10,2717,75% ATM 47 d.u.0,21-0.370,21-19,231%0,210,200,229.126,000,020.19EUROPÉIA40,03%
ITSAR955PUTR$ 9,5520,06% OTM 27 d.u.0,03-0.090,03-33,333%0,030,020,035.030,0000.03EUROPÉIA10,44%
ITSAE89CALLR$ 9,1654,11% ITM 3 d.u.1,110.981,1118,085%1,081,041,123.143,001,090.02AMERICANA97,13%
ITSAR985PUTR$ 9,8716,66% ATM 27 d.u.0,05-0.160,05-37,50%0,060,050,062.742,0000.05EUROPÉIA17,85%
ITSAF110CALLR$ 11,0213,47% OTM 27 d.u.0,020.10,0200,030,020,032.656,0000.02EUROPÉIA8,87%
ITSAG112CALLR$ 11,2713,04% OTM 47 d.u.0,030.110,0350,00%0,040,030,042.415,0000.03AMERICANA9,99%
ITSAE105CALLR$ 10,4618,53% ATM 3 d.u.0,020.180,02200,00%0,030,020,032.341,0000.02AMERICANA17,44%
ITSAR107PUTR$ 9,7718,75% ATM 27 d.u.0,05-0.150,05-16,667%0,050,040,052.015,6000.05EUROPÉIA16,41%
ITSAE952CALLR$ 9,4640,38% ITM 3 d.u.0,810.970,8117,391%0,790,760,82645,000,790.02EUROPÉIA96,66%
ITSAR967PUTR$ 9,6717,83% OTM 27 d.u.0,03-0.10,03-25,00%0,040,030,04517,0000.03EUROPÉIA11,36%
ITSAF109CALLR$ 10,5214,56% ATM 27 d.u.0,140.410,1440,00%0,120,110,1328.970,0000.14EUROPÉIA39,08%
ITSAG111CALLR$ 10,7713,34% ATM 47 d.u.0,130.340,1330,00%0,130,120,1414.059,0000.13AMERICANA32,02%
ITSAE102CALLR$ 10,2120,08% ATM 3 d.u.0,120.60,1271,429%0,100,090,1112.126,000,040.08EUROPÉIA59,41%
ITSAS992PUTR$ 9,9216,87% ATM 47 d.u.0,09-0.210,09-25,00%0,100,090,114.643,0000.09EUROPÉIA22,80%
ITSAR987PUTR$ 9,3518,65% OTM 27 d.u.0,01-0.040,0100,020,010,022.620,0000.01EUROPÉIA4,43%
ITSAQ10PUTR$ 9,9625,59% ATM 3 d.u.0,02-0.140,02-50,00%0,020,010,021.920,0000.02EUROPÉIA14,25%
ITSAQ992PUTR$ 9,8626,03% ATM 3 d.u.0,01-0.080,01-50,00%0,020,010,02734,0000.01EUROPÉIA7,98%
ITSAF112CALLR$ 11,2717,15% OTM 27 d.u.0,020.080,0200,020,010,02163,0000.02AMERICANA7,08%
ITSAT102PUTR$ 10,1719,77% ATM 67 d.u.0,23-0.320,23-11,538%0,220,200,2394,0000.23EUROPÉIA35,76%
ITSAR960PUTR$ 9,1524,95% OTM 27 d.u.0,02-0.050,0200,020,010,0215,0000.02EUROPÉIA6,43%
ITSAG117CALLR$ 11,7714,72% OTM 47 d.u.0,010.040,0100,020,010,02000.01AMERICANA3,40%
ITSAE962CALLR$ 9,5644,54% ITM 3 d.u.0,720.930,7220,00%0,680,630,72229.557,000,690.03AMERICANA92,53%
ITSAG11CALLR$ 10,0210,95% ATM 47 d.u.0,510.850,5121,429%0,430,310,5544.870,000,230.28EUROPÉIA83,38%
ITSAQ127PUTR$ 12,6695,23% ITM 3 d.u.2,40-0.982,40-4,762%0,951,90042.240,002,410EUROPÉIA98,07%
ITSAR127PUTR$ 12,7756,07% ITM 27 d.u.2,48-0.852,48-9,489%1,2702,5542.160,002,520EUROPÉIA88,75%
ITSAF985CALLR$ 9,878,53% ATM 27 d.u.0,520.970,5230,00%0,550,510,5925.818,000,380.14EUROPÉIA96,70%
ITSAF107CALLR$ 9,7710,50% ATM 27 d.u.0,620.970,6219,231%0,600,540,6521.885,600,480.14AMERICANA96,28%
ITSAQ115PUTR$ 11,1650,91% ITM 3 d.u.0,91-0.930,91-14,151%0,010,01019.026,000,910EUROPÉIA93,71%
ITSAR110PUTR$ 11,0223,30% ITM 27 d.u.0,72-0.770,72-16,279%00018.455,000,770EUROPÉIA78,97%
ITSAQ107PUTR$ 10,7138,68% ATM 3 d.u.0,48-0.840,48-18,644%0,150,30016.688,000,460.02EUROPÉIA84,72%
ITSAQ119PUTR$ 11,91129,81% ITM 3 d.u.1,76-0.841,76-17,371%0,881,76014.750,001,660.1EUROPÉIA86,86%
ITSAR135PUTR$ 13,5254,96% ITM 27 d.u.3,15-0.913,15-5,405%00012.610,003,270EUROPÉIA93,96%
ITSAR112PUTR$ 11,2724,00% ITM 27 d.u.0,93-0.840,93-9,709%0,450,90012.114,001,020EUROPÉIA85,76%
ITSAQ134PUTR$ 13,41149,69% ITM 3 d.u.3,18-0.943,18-2,752%0009.858,003,160.02EUROPÉIA95,71%
ITSAL103CALLR$ 10,329,95% ATM 156 d.u.0,800.840,80122,222%0,4000,807.999,0000.8EUROPÉIA81,64%
ITSAQ102PUTR$ 10,2116,77% ATM 3 d.u.0,05-0.380,05-58,333%0,070,050,087.586,0000.05EUROPÉIA38,62%
ITSAG992CALLR$ 9,929,02% ATM 47 d.u.0,580.930,5813,725%0,930,571,297.499,000,330.25EUROPÉIA92,55%
ITSAQ105PUTR$ 10,4626,37% ATM 3 d.u.0,24-0.740,24-31,429%0,260,200,326.561,000,210.03EUROPÉIA74,71%
ITSAO115PUTR$ 11,4522,62% ITM 217 d.u.0,85-0.460,85-29,167%0,760,630,894.583,001,200EUROPÉIA53,95%
ITSAR207PUTR$ 20,77114,33% ITM 27 d.u.10,30-0.9510,30-1,435%0002.070,0010,520EUROPÉIA97,92%
ITSAX955PUTR$ 9,1733,37% OTM 156 d.u.0,33-0.190,331.550,00%0,190,040,331.650,0000.33EUROPÉIA27,45%