Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 17:02:26

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 12,97

    0,11 arrow +0,855%

    • R$ 13,32

      Máxima

    • R$ 12,86

      Mínima

    • 111.666.700,00

      Volume

    • 17/06/26, 16:54:55

      Último Negócio

    • R$ 12,86

      Abertura

    • R$ 1.530,86

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 21,82%

      IV (1a)

    • 24,34%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAG129CALLR$ 12,8620,19% ATM 22 d.u.0,450.640,4532,353%0,450,440,46159.473,000,110.34AMERICANA61,91%
ITSAG124CALLR$ 12,3619,93% ATM 22 d.u.0,810.850,8119,118%0,810,800,82106.718,000,610.2AMERICANA83,68%
ITSAS139PUTR$ 13,8622,05% ITM 22 d.u.0,83-0.790,83-13,542%0,830,810,85282.256,000,890EUROPÉIA80,98%
ITSAF125CALLR$ 12,4186,16% ATM 2 d.u.0,740.730,7480,488%0,570,550,59168.118,000,560.18AMERICANA70,89%
ITSAG150CALLR$ 12,0644,14% ITM 22 d.u.1,300.761,3042,857%1,071,041,09122.659,000,910.39AMERICANA71,89%
ITSAH128CALLR$ 12,8619,52% ATM 47 d.u.0,670.670,6715,517%0,680,660,7083.589,000,110.56AMERICANA63,55%
ITSAG123CALLR$ 12,3118,44% ITM 22 d.u.0,840.880,8418,31%0,850,820,8737.859,000,660.18EUROPÉIA87,28%
ITSAF130CALLR$ 12,9126,06% ATM 2 d.u.0,160.60,16100,00%0,170,160,18458.806,000,060.1AMERICANA59,19%
ITSAF120CALLR$ 11,9192,44% ITM 2 d.u.1,150.861,1522,34%1,051,001,09106.226,001,060.09AMERICANA84,29%
ITSAS134PUTR$ 13,3622,52% ATM 22 d.u.0,48-0.60,48-14,286%0,460,440,4882.052,000,390.09EUROPÉIA62,10%
ITSAH133CALLR$ 13,3620,27% ATM 47 d.u.0,420.490,4223,529%0,410,390,4366.228,0000.42AMERICANA45,81%
ITSAS137PUTR$ 13,6121,30% ATM 22 d.u.0,63-0.710,63-14,865%0,640,610,6652.380,000,640EUROPÉIA73,12%
ITSAG132CALLR$ 13,1119,37% ATM 22 d.u.0,300.520,3020,00%0,310,290,3379.613,0000.3EUROPÉIA49,29%
ITSAS127PUTR$ 12,6121,38% ATM 22 d.u.0,13-0.260,13-27,778%0,130,120,1422.124,0000.13EUROPÉIA27,64%
ITSAG137CALLR$ 13,6119,47% ATM 22 d.u.0,120.270,1233,333%0,130,120,1421.971,0000.12EUROPÉIA25,18%
ITSAT128PUTR$ 12,8622,82% ATM 47 d.u.0,32-0.350,32-11,111%0,300,280,3218.242,0000.32EUROPÉIA38,85%
ITSAF11CALLR$ 11,66123,66% ITM 2 d.u.1,440.851,4424,138%00027.529.600,001,310.13EUROPÉIA82,14%
ITSAR137PUTR$ 13,6619,80% ITM 2 d.u.0,676-10,64-25,581%0,330,66015.757.300,000,690EUROPÉIA99,81%
ITSAF127CALLR$ 12,6624,41% ATM 2 d.u.0,340.880,3461,905%0,160,3207.399.110,000,310.03EUROPÉIA87,48%
ITSAH900CALLR$ 7,0089,43% ITM 47 d.u.6,210.976,214,722%0005.572.970,005,970.24AMERICANA92,87%
ITSAF122CALLR$ 12,1641,88% ITM 2 d.u.0,830.960,8323,881%0,4300,854.542.380,000,810.02EUROPÉIA95,88%
ITSAF900CALLR$ 7,00479,76% ITM 2 d.u.6,110.956,118,333%0002.404.220,005,970.14AMERICANA89,10%
ITSAF137CALLR$ 13,6635,78% OTM 2 d.u.0,010.060,0100,0100,02428.652,0000.01EUROPÉIA5,38%
ITSAF113CALLR$ 10,18259,61% ITM 2 d.u.3,000.883,0013,636%000250.349,002,790.21EUROPÉIA82,54%
ITSAR11PUTR$ 11,6666,48% OTM 2 d.u.0,01-0.030,0100,0100,01180.200,0000.01EUROPÉIA3,71%
ITSAR135PUTR$ 13,4135,70% ATM 2 d.u.0,46-0.840,46-25,806%0,220,430169.912,000,440.02EUROPÉIA84,91%
ITSAR127PUTR$ 12,6629,41% ATM 2 d.u.0,03-0.160,03-50,00%0,0200,04166.937,0000.03EUROPÉIA17,12%
ITSAF930CALLR$ 9,18279,34% ITM 2 d.u.3,900.943,9012,392%1,503,000117.000,003,790.11EUROPÉIA89,77%
ITSAR130PUTR$ 12,9129,04% ATM 2 d.u.0,10-0.410,10-47,368%0,100,080,11115.805,0000.1EUROPÉIA41,83%
ITSAH123CALLR$ 12,3618,83% ATM 47 d.u.1,010.821,0112,222%000112.400,000,610.4AMERICANA80,23%
ITSAS143PUTR$ 14,3620,03% ITM 22 d.u.1,25-0.931,25-13,793%0,250,500112.050,001,390EUROPÉIA94,04%
ITSAG105CALLR$ 9,4064,53% ITM 22 d.u.3,710.973,716,304%000111.300,003,570.14AMERICANA95,08%
ITSAR115PUTR$ 11,4177,51% OTM 2 d.u.0,01-0.030,0100,0100,01100.000,0000.01EUROPÉIA3,32%
ITSAF147CALLR$ 14,6672,07% OTM 2 d.u.0,010.030,0100,0100,01100.000,0000.01EUROPÉIA2,72%
ITSAG134CALLR$ 13,3619,76% ATM 22 d.u.0,200.390,2033,333%0,200,180,2289.886,0000.2AMERICANA36,61%
ITSAF942CALLR$ 9,30382,13% ITM 2 d.u.4,000.874,0013,96%00083.780,003,670.33EUROPÉIA79,10%
ITSAR142PUTR$ 14,1665,96% ITM 2 d.u.1,20-0.931,20-13,669%0,581,16078.469,001,190.01EUROPÉIA93,39%
ITSAG139CALLR$ 13,8618,51% OTM 22 d.u.0,060.160,0600,080,060,0977.924,0000.06AMERICANA15,07%
ITSAF880CALLR$ 8,68349,37% ITM 2 d.u.4,450.934,455,952%00072.980,004,290.16AMERICANA87,24%
ITSAH131CALLR$ 13,1123,82% ATM 47 d.u.0,620.570,6240,909%00070.374,0000.62EUROPÉIA53,18%
ITSAF132CALLR$ 13,1625,38% ATM 2 d.u.0,050.280,0525,00%0,060,040,0862.059,0000.05EUROPÉIA27,13%
ITSAS160PUTR$ 14,5139,79% ITM 22 d.u.1,55-0.791,550,649%0,010,01061.557,601,540.01EUROPÉIA82,03%
ITSAS132PUTR$ 13,1121,85% ATM 22 d.u.0,33-0.480,33-15,385%0,150,30059.398,000,140.19EUROPÉIA50,91%
ITSAR155PUTR$ 15,36118,94% ITM 2 d.u.2,41-0.942,41-6,589%00053.801,002,390.02EUROPÉIA94,94%
ITSAR122PUTR$ 12,1644,32% OTM 2 d.u.0,01-0.050,0100,0100,0150.480,0000.01EUROPÉIA5,05%
ITSAG127CALLR$ 12,6118,68% ATM 22 d.u.0,600.770,6025,00%0,300,59049.025,000,360.24EUROPÉIA75,42%
ITSAS15PUTR$ 13,5322,49% ATM 22 d.u.0,59-0.670,59-14,493%00046.882,700,560.03EUROPÉIA69,09%
ITSAF123CALLR$ 11,16138,39% ITM 2 d.u.1,900.91,9015,152%0,751,50042.025,801,810.09EUROPÉIA87,82%
ITSAF135CALLR$ 13,4130,28% ATM 2 d.u.0,020.120,02100,00%0,020,010,0336.393,0000.02AMERICANA11,27%
ITSAR132PUTR$ 13,1633,65% ATM 2 d.u.0,26-0.670,26-33,333%0,110,22036.290,000,190.07EUROPÉIA67,93%