Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:45:58

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 12,76

    -0,06 arrow -0,468%

    • R$ 12,91

      Máxima

    • R$ 12,74

      Mínima

    • 9.632.000,00

      Volume

    • 05/11/26, 12:45:58

      Último Negócio

    • R$ 12,82

      Abertura

    • R$ 123,50

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 29,46%

      IV (1a)

    • 35,75%

      EWMA (1a)

    • 1,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAK12CALLR$ 12,0430,54% ITM 10 d.u.0,840.860,8400,850,830,86855.730,000,720.12EUROPÉIA84,36%
ITSAX147PUTR$ 14,7430,73% ITM 31 d.u.1,83-0.871,830,549%1,841,831,8533.330,001,980EUROPÉIA89,33%
ITSAW141PUTR$ 13,9818,94% ITM 10 d.u.1,15-0.991,15-4,167%1,191,181,2029.840,001,220EUROPÉIA98,93%
ITSAL123CALLR$ 12,2424,92% ATM 31 d.u.0,880.760,88-4,348%0,870,850,8823.185,000,520.36AMERICANA73,08%
ITSAL131CALLR$ 12,9925,85% ATM 31 d.u.0,450.510,45-2,174%0,430,420,4314.758,0000.45EUROPÉIA47,37%
ITSAL126CALLR$ 12,4924,29% ATM 31 d.u.0,700.680,70-2,778%0,700,680,718.989,000,270.43EUROPÉIA65,40%
ITSAX138PUTR$ 13,7424,49% ITM 31 d.u.0,93-0.740,93-6,061%0,980,970,998.777,000,980EUROPÉIA76,37%
ITSAL128CALLR$ 12,7428,90% ATM 31 d.u.0,630.590,636,78%0,550,540,568.574,000,020.61AMERICANA54,88%
ITSAW138PUTR$ 13,7331,41% ITM 10 d.u.0,957-0.850,89-8,247%0,960,950,977.040,000,970EUROPÉIA86,86%
ITSAX137PUTR$ 13,4925,67% ITM 31 d.u.0,77-0.650,7700,800,780,816.354,000,730.04EUROPÉIA68,63%
ITSAX142PUTR$ 13,9927,14% ITM 31 d.u.1,16-0.771,1601,181,171,195.009,001,230EUROPÉIA80,13%
ITSAX145PUTR$ 14,498,52% ITM 31 d.u.1,50-11,50-6,25%1,621,601,634.746,001,730EUROPÉIA99,99%
ITSAW148PUTR$ 13,4828,70% ITM 10 d.u.0,73-0.80,7300,750,740,764.370,000,720.01EUROPÉIA81,55%
ITSAX150PUTR$ 14,9927,41% ITM 31 d.u.2,03-0.932,03-0,976%2,082,062,103.025,002,230EUROPÉIA94,03%
ITSAX14PUTR$ 14,2425,05% ITM 31 d.u.1,34-0.851,34-4,286%1,391,381,401.558,001,480EUROPÉIA86,67%
ITSAK126CALLR$ 12,5434,86% ATM 10 d.u.0,510.640,516,25%0,460,450,471.530,000,220.29EUROPÉIA61,41%
ITSAL118CALLR$ 11,7424,47% ITM 31 d.u.1,270.881,27-3,053%1,261,251,271.270,001,020.25AMERICANA86,74%
ITSAX135PUTR$ 13,2424,50% ATM 31 d.u.0,59-0.580,59-3,279%0,630,620,64944,000,480.11EUROPÉIA61,28%
ITSAK123CALLR$ 12,2940,09% ATM 10 d.u.0,720.720,724,348%0,640,630,65720,000,470.25AMERICANA68,96%
ITSAW132PUTR$ 13,2429,14% ATM 10 d.u.0,55-0.70,55-1,786%0,560,550,57500,000,480.07EUROPÉIA71,78%
ITSAL138CALLR$ 13,7427,30% OTM 31 d.u.0,210.290,2110,526%0,190,180,19272,0000.21AMERICANA25,67%
ITSAL112CALLR$ 11,2430,21% ITM 31 d.u.1,750.921,7501,711,691,7301,520.23AMERICANA90,23%
ITSAL116CALLR$ 11,4928,70% ITM 31 d.u.1,520.891,5201,481,461,4901,270.25EUROPÉIA87,50%
ITSAL121CALLR$ 11,9926,71% ITM 31 d.u.1,090.811,0901,061,041,0700,770.32EUROPÉIA78,47%
ITSAW168PUTR$ 16,73112,19% ITM 10 d.u.4,07-0.864,070,993%3,963,844,0780.870,003,970.1EUROPÉIA90,33%
ITSAW162PUTR$ 16,2348,74% ITM 10 d.u.3,39-0.993,39-0,294%3,473,373,5749.624,003,470EUROPÉIA99,33%
ITSAK121W1CALLR$ 12,1866,19% ATM 1 d.u.0,620.870,6221,569%0,590,570,6120.654,000,580.04AMERICANA86,59%
ITSAK148CALLR$ 13,4831,51% OTM 10 d.u.0,100.220,10-9,091%0,100,090,1015.377,0000.1EUROPÉIA20,50%
ITSAX126PUTR$ 12,4926,05% ATM 31 d.u.0,26-0.320,2600,270,260,2815.345,0000.26EUROPÉIA35,82%
ITSAW130PUTR$ 12,7429,77% ATM 10 d.u.0,26-0.440,26-3,704%0,260,250,279.528,0000.26EUROPÉIA46,66%
ITSAK1CALLR$ 12,9932,86% ATM 10 d.u.0,260.440,2630,00%0,230,220,244.000,5100.26EUROPÉIA41,03%
ITSAL145CALLR$ 14,4927,46% OTM 31 d.u.0,080.130,08-11,111%0,090,080,093.863,0000.08EUROPÉIA11,47%
ITSAL137CALLR$ 13,4925,43% OTM 31 d.u.0,250.340,2500,240,230,253.372,0000.25EUROPÉIA31,24%
ITSAW170PUTR$ 16,98118,37% ITM 10 d.u.4,33-0.864,33-3,563%4,194,084,303.009,004,220.11EUROPÉIA90,45%
ITSAW156W1PUTR$ 15,68471,14% ITM 1 d.u.3,515-0.712,812,182%2,962,883,042.810,002,920EUROPÉIA79,98%
ITSAL135CALLR$ 13,2425,07% ATM 31 d.u.0,330.420,33-2,941%0,320,310,332.709,0000.33AMERICANA38,90%
ITSAL14CALLR$ 14,2427,22% OTM 31 d.u.0,110.180,11-8,333%0,110,100,111.267,0000.11AMERICANA15,16%
ITSAW1PUTR$ 12,9928,54% ATM 10 d.u.0,38-0.580,38-5,00%0,400,380,411.189,640,230.15EUROPÉIA59,95%
ITSAW131W1PUTR$ 13,1874,47% ATM 1 d.u.0,503-0.740,38-11,628%0,430,410,44839,000,420EUROPÉIA75,89%
ITSAX131PUTR$ 12,9925,07% ATM 31 d.u.0,46-0.490,46-2,128%0,490,470,50584,000,230.23EUROPÉIA52,60%
ITSAW172PUTR$ 17,23474,76% ITM 10 d.u.7,87-0.444,34-3,125%4,464,334,58434,004,470EUROPÉIA78,38%
ITSAW131W2PUTR$ 13,1826,04% ATM 6 d.u.0,45-0.760,45-2,174%0,490,470,50310,000,420.03EUROPÉIA77,31%
ITSAW174PUTR$ 17,48145,55% ITM 10 d.u.4,944-0.824,4604,704,584,8204,720EUROPÉIA88,74%
ITSAW177PUTR$ 17,73412,54% ITM 10 d.u.7,633-0.494,6304,954,835,0704,970EUROPÉIA78,96%
ITSAW179PUTR$ 17,98132,69% ITM 10 d.u.5,317-0.875,0005,205,075,3205,220EUROPÉIA92,07%
ITSAK132CALLR$ 13,2432,68% ATM 10 d.u.0,170.320,1700,150,140,1614.033,0000.17AMERICANA30,13%
ITSAK130CALLR$ 12,7430,21% ATM 10 d.u.0,350.560,35-10,256%0,350,330,3613.142,000,020.33AMERICANA53,25%
ITSAW126PUTR$ 12,5430,04% ATM 10 d.u.0,18-0.340,1800,180,170,1912.084,0000.18EUROPÉIA36,43%
ITSAW164PUTR$ 16,4862,55% ITM 10 d.u.3,65-0.973,65-8,978%3,713,593,839.125,003,720EUROPÉIA98,10%
ITSAX128PUTR$ 12,7426,15% ATM 31 d.u.0,36-0.410,3600,370,350,385.443,0000.36EUROPÉIA44,21%