Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 12,77

    -0,15 arrow -1,132%

    • R$ 12,95

      Máxima

    • R$ 12,70

      Mínima

    • 119.864.500,00

      Volume

    • 19/06/26, 18:37:07

      Último Negócio

    • R$ 12,92

      Abertura

    • R$ 1.534,24

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 22,85%

      IV (1a)

    • 24,18%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAG143CALLR$ 14,2522,19% OTM 20 d.u.0,020.060,02-33,333%0,020,010,0236,0000.02AMERICANA5,26%
ITSAS270PUTR$ 26,90116,45% ITM 20 d.u.13,88-0.9813,8800003.545.530,0014,130EUROPÉIA99,19%
ITSAH900CALLR$ 6,8993,97% ITM 45 d.u.6,120.966,120000570.996,005,880.24AMERICANA92,13%
ITSAH103CALLR$ 10,2040,88% ITM 45 d.u.2,870.942,870000382.753,002,570.3EUROPÉIA91,13%
ITSAT136PUTR$ 13,5021,50% ITM 45 d.u.0,71-0.620,714,412%000323.786,000,730EUROPÉIA65,61%
ITSAT133PUTR$ 13,2522,94% ATM 45 d.u.0,59-0.540,5920,408%000273.196,000,480.11EUROPÉIA57,52%
ITSAR149W4PUTR$ 14,8051,14% ITM 5 d.u.2,00-0.982,0010,497%000224.216,002,030EUROPÉIA97,97%
ITSAU143PUTR$ 14,0815,47% ITM 64 d.u.0,97-0.790,970000135.800,001,310EUROPÉIA80,74%
ITSAG127CALLR$ 12,5020,40% ATM 20 d.u.0,530.720,53-14,516%000130.714,000,270.26EUROPÉIA69,94%
ITSAS132PUTR$ 13,0020,77% ATM 20 d.u.0,35-0.540,3520,69%0,280,150,41120.588,000,230.12EUROPÉIA56,28%
ITSAK100CALLR$ 9,8444,41% ITM 106 d.u.3,670.893,670000113.403,002,930.74EUROPÉIA82,91%
ITSAS180PUTR$ 17,9096,35% ITM 20 d.u.5,171-0.864,830000105.666,005,130EUROPÉIA91,02%
ITSAG123CALLR$ 12,2016,89% ATM 20 d.u.0,730.880,73-14,118%0,010,01092.567,000,570.16EUROPÉIA87,55%
ITSAG124W2CALLR$ 12,3028,55% ATM 15 d.u.0,700.750,70000089.042,000,470.23AMERICANA73,06%
ITSAH658CALLR$ 6,4599,70% ITM 45 d.u.6,540.976,54000079.788,006,320.22EUROPÉIA92,86%
ITSAG104CALLR$ 10,3261,88% ITM 20 d.u.2,650.912,65000076.644,002,450.2EUROPÉIA88,38%
ITSAS141PUTR$ 14,0019,82% ITM 20 d.u.1,11-0.921,117,767%0,010,01074.377,001,230EUROPÉIA93,19%
ITSAU133PUTR$ 13,0822,14% ATM 64 d.u.0,51-0.450,51000071.400,000,310.2EUROPÉIA49,00%
ITSAH720CALLR$ 6,95116,28% ITM 45 d.u.6,190.946,19000069.328,005,820.37AMERICANA85,07%
ITSAH128CALLR$ 12,7520,02% ATM 45 d.u.0,600.630,60-13,043%0,190,38062.650,000,020.58AMERICANA59,89%
ITSAT128PUTR$ 12,7521,13% ATM 45 d.u.0,31-0.370,3110,714%00061.956,0000.31EUROPÉIA40,79%
ITSAS161PUTR$ 15,9069,46% ITM 20 d.u.3,169-0.832,86000060.292,003,130EUROPÉIA87,81%
ITSAG150CALLR$ 11,9517,91% ITM 20 d.u.0,960.940,96-11,111%0,6801,3557.864,900,820.14AMERICANA93,25%
ITSAG11CALLR$ 10,7550,76% ITM 20 d.u.2,210.912,2100,671,33045.615,002,020.19AMERICANA88,59%
ITSAS139PUTR$ 13,7519,09% ITM 20 d.u.0,88-0.880,888,642%0,510,021,0044.057,000,980EUROPÉIA88,69%
ITSAG124CALLR$ 12,2520,70% ATM 20 d.u.0,720.820,72-8,861%00043.585,000,520.2AMERICANA80,52%
ITSAI130CALLR$ 12,8323,92% ATM 64 d.u.0,800.620,80000042.880,0000.8AMERICANA56,94%
ITSAS137PUTR$ 13,5020,06% ITM 20 d.u.0,68-0.780,6815,254%0,3800,7542.710,000,730EUROPÉIA79,65%
ITSAI143CALLR$ 14,0823,62% OTM 64 d.u.0,290.310,29000040.600,0000.29EUROPÉIA27,34%
ITSAS155PUTR$ 15,40286,93% ITM 20 d.u.5,732-0.432,23000040.140,002,630EUROPÉIA73,34%
ITSAG668CALLR$ 6,45162,12% ITM 20 d.u.6,500.966,504,67%00039.000,006,320.18EUROPÉIA90,14%
ITSAH126CALLR$ 12,5020,72% ATM 45 d.u.0,770.710,77-10,465%0,100,20034.612,000,270.5EUROPÉIA67,91%
ITSAS134PUTR$ 13,2520,41% ATM 20 d.u.0,50-0.670,5016,279%0,050,10034.506,000,480.02EUROPÉIA68,83%
ITSAH117CALLR$ 11,5029,33% ITM 45 d.u.1,650.861,6500,701,39034.429,001,270.38EUROPÉIA83,41%
ITSAS127PUTR$ 12,5020,26% ATM 20 d.u.0,13-0.280,138,333%0,130,100,1633.523,0000.13EUROPÉIA29,92%
ITSAS185PUTR$ 18,4034,39% ITM 20 d.u.5,441-15,28000030.624,005,630EUROPÉIA99,99%
ITSAG132CALLR$ 13,0021,23% ATM 20 d.u.0,260.460,26-16,129%0,300,100,4930.329,0000.26EUROPÉIA43,81%
ITSAG120CALLR$ 11,7521,47% ITM 20 d.u.1,160.941,16-7,937%00027.376,001,020.14AMERICANA93,53%
ITSAH123CALLR$ 12,2522,85% ATM 45 d.u.0,980.760,98-3,922%00027.201,000,520.46AMERICANA73,33%
ITSAG118CALLR$ 10,5679,52% ITM 20 d.u.2,580.842,58000026.832,002,210.37AMERICANA78,30%
ITSAG854CALLR$ 8,41103,41% ITM 20 d.u.4,540.954,54000026.332,004,360.18AMERICANA90,72%
ITSAF124W4CALLR$ 12,3025,08% ATM 5 d.u.0,530.880,53-19,697%00023.942,000,470.06AMERICANA86,80%
ITSAG130CALLR$ 10,0771,05% ITM 20 d.u.2,920.912,92000023.798,002,700.22AMERICANA87,25%
ITSAG141CALLR$ 14,0020,98% OTM 20 d.u.0,030.090,03-25,00%0,030,020,0422.077,0000.03EUROPÉIA7,91%
ITSAG129CALLR$ 12,7519,49% ATM 20 d.u.0,360.60,36-18,182%0,420,280,5520.169,000,020.34AMERICANA57,49%
ITSAL110CALLR$ 9,5325,09% ITM 127 d.u.3,860.983,86-4,926%0,501,00019.300,003,240.62EUROPÉIA97,27%
ITSAH131CALLR$ 13,0019,80% ATM 45 d.u.0,460.540,46-16,364%00018.456,0000.46EUROPÉIA50,89%
ITSAS129PUTR$ 12,7520,99% ATM 20 d.u.0,23-0.410,2321,053%0,200,100,3017.758,0000.23EUROPÉIA43,19%
ITSAG10CALLR$ 9,9362,19% ITM 20 d.u.3,000.943,00000016.446,002,840.16EUROPÉIA92,03%
ITSAG134CALLR$ 13,2520,72% ATM 20 d.u.0,160.330,16-23,81%0,140,070,2015.595,0000.16AMERICANA31,40%