Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:53:06

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 9,68

    0,11 arrow +1,148%

    • R$ 9,73

      Máxima

    • R$ 9,56

      Mínima

    • 30.985.000,00

      Volume

    • 19/03/25, 14:53:06

      Último Negócio

    • R$ 9,60

      Abertura

    • R$ 299,19

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 20,45%

      IV (1a)

    • 20,25%

      EWMA (1a)

    • 1,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAG110CALLR$ 9,6916,27% ATM 335 d.u.1,690.841,695,031%1,721,691,7546.552,2001.69AMERICANA79,45%
ITSAE955CALLR$ 9,5119,12% ATM 39 d.u.0,500.710,5019,048%0,520,510,5333.198,000,170.33AMERICANA67,92%
ITSAE935CALLR$ 9,3120,69% ATM 39 d.u.0,660.780,6617,857%0,670,660,6816.963,000,370.29AMERICANA75,34%
ITSAP103PUTR$ 9,7120,30% ATM 21 d.u.0,19-0.440,19-20,833%0,190,180,199.741,000,030.16EUROPÉIA45,91%
ITSAE110CALLR$ 9,7122,72% ATM 39 d.u.0,430.590,4334,375%0,410,390,42616.341,0000.43EUROPÉIA55,80%
ITSAE106CALLR$ 9,9620,27% ATM 39 d.u.0,270.470,2722,727%0,270,260,28266.900,0000.27AMERICANA44,23%
ITSAC105CALLR$ 9,0762,89% ITM 2 d.u.0,650.890,6518,182%0,640,620,6585.515,600,610.04EUROPÉIA87,54%
ITSAC860CALLR$ 7,94156,35% ITM 2 d.u.1,790.931,7911,875%1,731,681,7869.720,001,740.05AMERICANA91,31%
ITSAD103CALLR$ 9,7121,69% ATM 21 d.u.0,280.560,2840,00%0,260,250,2763.661,0000.28AMERICANA53,68%
ITSAQ110PUTR$ 9,7121,60% ATM 39 d.u.0,25-0.40,2500,240,230,2530.478,700,030.22EUROPÉIA43,73%
ITSAD101CALLR$ 9,4619,26% ATM 21 d.u.0,410.740,4124,242%0,430,410,4428.157,000,220.19EUROPÉIA71,92%
ITSAD105CALLR$ 9,2722,60% ATM 21 d.u.0,580.810,5823,404%0,570,550,5923.463,500,410.17AMERICANA78,72%
ITSAE925CALLR$ 9,2121,10% ITM 39 d.u.0,740.810,7417,46%0,740,720,7613.704,000,470.27EUROPÉIA78,82%
ITSAP101PUTR$ 9,4620,56% ATM 21 d.u.0,10-0.270,10-9,091%0,110,100,117.253,0000.1EUROPÉIA29,45%
ITSAD108CALLR$ 10,2120,37% OTM 21 d.u.0,080.240,0860,00%0,080,070,086.569,0000.08AMERICANA22,62%
ITSAE945CALLR$ 9,4121,63% ATM 39 d.u.0,600.730,6020,00%0,600,580,626.559,000,270.33EUROPÉIA70,06%
ITSAD977CALLR$ 9,1120,77% ITM 21 d.u.0,700.890,7016,667%0,710,690,735.201,000,570.13AMERICANA87,76%
ITSAP105PUTR$ 9,2722,59% ATM 21 d.u.0,07-0.190,07-12,50%0,070,060,074.706,0000.07EUROPÉIA21,26%
ITSAE995CALLR$ 9,9120,12% ATM 39 d.u.0,290.50,2926,087%0,290,280,303.323,0000.29EUROPÉIA46,73%
ITSAC880CALLR$ 8,1480,68% ITM 2 d.u.1,550.991,555,442%1,541,501,58775,001,540.01AMERICANA99,16%
ITSAP985PUTR$ 9,8121,30% ATM 21 d.u.0,25-0.50,25-10,714%0,230,220,24503,000,130.12EUROPÉIA52,85%
ITSAD985CALLR$ 9,8120,78% ATM 21 d.u.0,220.50,2237,50%0,220,210,23120.472,0000.22EUROPÉIA47,14%
ITSAD960CALLR$ 9,5619,05% ATM 21 d.u.0,340.670,3417,241%0,360,340,3759.660,000,120.22AMERICANA65,40%
ITSAC961CALLR$ 9,5722,05% ATM 2 d.u.0,150.740,1566,667%0,170,160,1838.300,000,110.04AMERICANA73,38%
ITSAC937CALLR$ 8,7149,35% ITM 2 d.u.0,980.990,985,376%0,970,931,0114.970,000,970.01AMERICANA99,19%
ITSAD106CALLR$ 9,9619,16% ATM 21 d.u.0,140.390,1427,273%0,150,140,1610.906,0000.14EUROPÉIA36,41%
ITSAE109CALLR$ 10,9120,10% OTM 39 d.u.0,040.110,0433,333%0,060,050,065.044,0000.04AMERICANA9,72%
ITSAC981CALLR$ 9,7724,31% ATM 2 d.u.0,050.360,0533,333%0,050,040,054.614,0000.05AMERICANA34,81%
ITSAP947PUTR$ 8,8127,13% OTM 21 d.u.0,03-0.080,0300,030,020,033.129,0000.03EUROPÉIA9,65%
ITSAE985CALLR$ 9,8119,57% ATM 39 d.u.0,330.550,3326,923%0,350,330,363.114,0000.33AMERICANA51,98%
ITSAP106PUTR$ 9,9618,91% ATM 21 d.u.0,31-0.620,31-18,421%0,330,310,343.022,000,280.03EUROPÉIA63,73%
ITSAD117CALLR$ 10,4620,74% OTM 21 d.u.0,040.140,04100,00%0,050,040,052.056,8000.04EUROPÉIA12,64%
ITSAQ885PUTR$ 8,8122,89% OTM 39 d.u.0,04-0.090,04-20,00%0,050,040,051.570,0000.04EUROPÉIA11,05%
ITSAP977PUTR$ 9,1123,90% OTM 21 d.u.0,05-0.140,0500,050,040,051.343,0000.05EUROPÉIA15,81%
ITSAP967PUTR$ 9,0124,61% OTM 21 d.u.0,04-0.120,0400,040,030,041.264,0000.04EUROPÉIA13,00%
ITSAQ955PUTR$ 9,5121,33% ATM 39 d.u.0,17-0.310,17-10,526%0,170,160,18871,0000.17EUROPÉIA34,13%
ITSAQ895PUTR$ 8,9122,62% OTM 39 d.u.0,05-0.110,0500,060,050,06795,0000.05EUROPÉIA13,28%
ITSAQ855PUTR$ 8,5123,81% OTM 39 d.u.0,02-0.050,0200,030,020,03208,0000.02EUROPÉIA6,14%
ITSAE114CALLR$ 11,4122,52% OTM 39 d.u.0,020.060,0200,030,020,03200,0000.02AMERICANA4,72%
ITSAD113CALLR$ 10,7121,40% OTM 21 d.u.0,020.080,0200,030,020,03119,0000.02AMERICANA6,78%
ITSAP937PUTR$ 8,7126,66% OTM 21 d.u.0,02-0.060,0200,030,020,03103,0000.02EUROPÉIA7,02%
ITSAQ945PUTR$ 9,4121,43% ATM 39 d.u.0,14-0.270,14-12,50%0,140,130,1553,0000.14EUROPÉIA29,73%
ITSAQ875PUTR$ 8,7122,84% OTM 39 d.u.0,03-0.070,03-25,00%0,040,030,0430,0000.03EUROPÉIA8,79%
ITSAI192CALLR$ 17,5717,45% OTM 379 d.u.0,030.040,0300,030,020,03000.03EUROPÉIA2,39%
ITSAQ106PUTR$ 9,9622,14% ATM 39 d.u.0,38-0.520,38-5,00%0,360,340,382.942,000,280.1EUROPÉIA55,57%
ITSAF10CALLR$ 10,0518,80% ATM 63 d.u.0,340.50,3413,333%0,320,300,342.764,0000.34EUROPÉIA46,01%
ITSAO10PUTR$ 9,3734,30% ATM 2 d.u.0,02-0.130,02-33,333%0,020,010,021.144,0000.02EUROPÉIA13,93%
ITSAQ985PUTR$ 9,8121,25% ATM 39 d.u.0,29-0.450,29-6,452%0,280,260,30828,000,130.16EUROPÉIA48,43%
ITSAQ935PUTR$ 9,3121,17% ATM 39 d.u.0,11-0.230,11-15,385%0,110,100,12442,0000.11EUROPÉIA25,21%
ITSAQ925PUTR$ 9,2122,38% OTM 39 d.u.0,10-0.20,10-9,091%0,090,080,10230,0000.1EUROPÉIA22,67%