Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 11:23:06

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 11,79

    -0,22 arrow -1,833%

    • R$ 11,97

      Máxima

    • R$ 11,74

      Mínima

    • 6.460.900,00

      Volume

    • 16/12/25, 11:23:03

      Último Negócio

    • R$ 11,95

      Abertura

    • R$ 76,31

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 19,17%

      IV (1a)

    • 21,54%

      EWMA (1a)

    • 0,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAX900PUTR$ 7,2830,08% OTM 252 d.u.0,02-0.010,02100,00%0,020,020,02394,0000.02EUROPÉIA2,97%
ITSAL112CALLR$ 10,2261,67% ITM 3 d.u.1,590.991,59-7,558%1,621,591,6437.880,001,570.02EUROPÉIA98,27%
ITSAA119CALLR$ 11,0825,36% ITM 19 d.u.0,880.860,88-16,19%0,880,870,8928.365,000,710.17EUROPÉIA84,09%
ITSAL140CALLR$ 10,9444,10% ITM 3 d.u.0,880.950,88-16,981%0,870,860,8821.516,300,850.03AMERICANA94,10%
ITSAL89CALLR$ 8,56132,97% ITM 3 d.u.3,250.993,25-5,797%3,243,203,2721.433,803,230.02AMERICANA98,40%
ITSAN132PUTR$ 12,4820,67% ITM 44 d.u.0,65-0.640,6541,304%0,650,640,6613.867,000,690EUROPÉIA66,96%
ITSAA118CALLR$ 11,3326,12% ATM 19 d.u.0,690.770,69-13,75%0,670,660,6813.584,000,460.23AMERICANA74,40%
ITSAA124CALLR$ 11,5824,52% ATM 19 d.u.0,500.670,50-20,635%0,490,480,5010.644,000,210.29EUROPÉIA64,76%
ITSAM124PUTR$ 11,5822,19% ATM 19 d.u.0,15-0.310,1550,00%0,160,150,169.925,0000.15EUROPÉIA33,53%
ITSAM133PUTR$ 12,586,86% ITM 19 d.u.0,667-10,5600,730,720,748.516,000,790EUROPÉIA99,83%
ITSAM126PUTR$ 11,8322,23% ATM 19 d.u.0,25-0.450,2556,25%0,250,240,255.584,000,040.21EUROPÉIA47,03%
ITSAM131PUTR$ 12,3321,44% ATM 19 d.u.0,54-0.710,5438,462%0,540,530,554.102,000,540EUROPÉIA73,35%
ITSAB125CALLR$ 11,7322,15% ATM 44 d.u.0,610.640,61-11,594%0,600,590,613.955,000,060.55AMERICANA60,03%
ITSAL902CALLR$ 8,21283,12% ITM 3 d.u.3,770.913,7703,613,543,683.016,003,580.19EUROPÉIA84,66%
ITSAM128PUTR$ 12,0821,17% ATM 19 d.u.0,37-0.590,3748,00%0,380,370,381.289,000,290.08EUROPÉIA60,97%
ITSAM138PUTR$ 13,0821,59% ITM 19 d.u.1,18-0.941,1814,563%1,171,161,19902,001,290EUROPÉIA94,69%
ITSAM94PUTR$ 12,8324,48% ITM 19 d.u.0,97-0.860,9729,333%0,940,930,95194,001,040EUROPÉIA87,40%
ITSAX172PUTR$ 16,44384,29% ITM 3 d.u.5,33-0.725,3304,664,584,7404,650.68EUROPÉIA84,11%
ITSAX177PUTR$ 16,94180,28% ITM 3 d.u.5,16-0.965,1605,165,065,2605,150.01EUROPÉIA97,34%
ITSAX187PUTR$ 17,94264,91% ITM 3 d.u.6,26-0.96,2606,126,056,1906,150.11EUROPÉIA94,42%
ITSAX192PUTR$ 18,44268,01% ITM 3 d.u.6,74-0.926,7406,636,556,7106,650.09EUROPÉIA95,26%
ITSAX195PUTR$ 18,69305,63% ITM 3 d.u.7,06-0.897,0606,886,806,9606,900.16EUROPÉIA93,87%
ITSAX197PUTR$ 18,94345,48% ITM 3 d.u.7,40-0.867,4007,127,057,1907,150.25EUROPÉIA92,53%
ITSAX202PUTR$ 19,44450,14% ITM 3 d.u.8,21-0.788,2107,637,557,7007,650.56EUROPÉIA89,63%
ITSAX207PUTR$ 19,94474,12% ITM 3 d.u.8,75-0.778,7508,118,028,2008,150.6EUROPÉIA89,82%
ITSAX212PUTR$ 20,44473,99% ITM 3 d.u.9,20-0.799,2008,618,528,7008,650.55EUROPÉIA90,65%
ITSAX217PUTR$ 20,94486,52% ITM 3 d.u.9,70-0.799,7009,119,029,2009,150.55EUROPÉIA91,06%
ITSAA120W1CALLR$ 11,1943,76% ITM 9 d.u.0,790.770,7900,700,680,7100,600.19AMERICANA74,10%
ITSAM135W1PUTR$ 12,6938,01% ITM 9 d.u.0,92-0.820,9200,850,830,8600,900.02EUROPÉIA84,03%
ITSAL812CALLR$ 7,31352,11% ITM 3 d.u.4,670.934,6704,524,424,6251.800,004,480.19AMERICANA85,45%
ITSAL122CALLR$ 11,4429,58% ATM 3 d.u.0,400.840,40-31,034%0,390,380,4038.265,000,350.05AMERICANA83,29%
ITSAA126CALLR$ 11,8323,37% ATM 19 d.u.0,340.550,34-22,727%0,330,320,3436.201,0000.34AMERICANA52,71%
ITSAL107CALLR$ 9,7281,90% ITM 3 d.u.2,090.992,09-7,93%2,102,052,1530.617,002,070.02EUROPÉIA98,35%
ITSAA1CALLR$ 10,8321,23% ITM 19 d.u.1,080.951,08-16,279%1,121,091,1414.375,000,960.12AMERICANA94,47%
ITSAL127CALLR$ 11,9426,31% ATM 3 d.u.0,080.350,08-46,667%0,080,070,0813.238,0000.08AMERICANA34,42%
ITSAX157PUTR$ 14,9438,73% ITM 3 d.u.3,127-12,9503,163,083,247.670,003,150EUROPÉIA100,00%
ITSAX132PUTR$ 12,4435,44% ITM 3 d.u.0,65-0.910,6538,298%0,640,620,666.500,000,650EUROPÉIA91,42%
ITSAM118PUTR$ 11,3323,05% ATM 19 d.u.0,09-0.210,0950,00%0,100,090,103.939,0000.09EUROPÉIA22,60%
ITSAL125W4CALLR$ 11,6924,05% ATM 6 d.u.0,250.630,25-37,50%0,250,240,262.925,000,100.15AMERICANA61,58%
ITSAA131CALLR$ 12,3321,42% ATM 19 d.u.0,120.290,12-36,842%0,130,120,132.630,0000.12AMERICANA26,62%
ITSAN127PUTR$ 11,9821,36% ATM 44 d.u.0,38-0.450,3826,667%0,380,370,391.608,000,190.19EUROPÉIA48,78%
ITSAL792CALLR$ 7,11379,56% ITM 3 d.u.4,890.924,8904,724,624,82978,004,680.21AMERICANA84,56%
ITSAA125W1CALLR$ 11,6935,90% ATM 9 d.u.0,400.590,4000,300,290,31940,000,100.3AMERICANA56,36%
ITSAL912CALLR$ 8,31280,43% ITM 3 d.u.3,680.93,6803,543,453,62736,003,480.2AMERICANA84,02%
ITSAX130W4PUTR$ 12,1923,24% ATM 6 d.u.0,41-0.80,4151,852%0,410,390,42410,000,400.01EUROPÉIA80,57%
ITSAX130PUTR$ 12,1925,44% ATM 3 d.u.0,402-0.870,3540,00%0,410,390,4235,000,400EUROPÉIA87,70%
ITSAL117CALLR$ 10,7242,34% ITM 3 d.u.1,090.981,09-15,504%1,111,071,1552.032,001,070.02EUROPÉIA98,08%
ITSAA128CALLR$ 12,0822,14% ATM 19 d.u.0,210.420,21-30,00%0,210,200,2223.211,0000.21EUROPÉIA39,40%
ITSAL120W4CALLR$ 11,1954,08% ITM 6 d.u.0,780.760,7800,660,630,6921.372,000,600.18AMERICANA73,28%
ITSAL120CALLR$ 11,1933,24% ITM 3 d.u.0,630.930,63-22,222%0,650,620,6718.436,000,600.03EUROPÉIA92,85%