Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 10,23

    -0,09 arrow -0,872%

    • R$ 10,31

      Máxima

    • R$ 10,21

      Mínima

    • 25.898.500,00

      Volume

    • 17/05/24, 18:36:53

      Último Negócio

    • R$ 10,30

      Abertura

    • R$ 265,44

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 14,58%

      IV (1a)

    • 18,04%

      EWMA (1a)

    • 1,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAF102CALLR$ 10,2715,20% ATM 23 d.u.0,230.580,23-14,815%0,220,210,2475.262,0000.23AMERICANA55,98%
ITSAF109CALLR$ 10,5213,70% ATM 23 d.u.0,100.360,10-28,571%0,110,100,1247.056,0000.1EUROPÉIA34,11%
ITSAR955PUTR$ 9,5518,90% OTM 23 d.u.0,02-0.070,02100,00%0,020,010,0214,0000.02EUROPÉIA8,32%
ITSAF112CALLR$ 11,2716,62% OTM 23 d.u.0,010.050,0100,020,010,0212,0000.01AMERICANA4,30%
ITSAR111PUTR$ 10,7715,82% ITM 23 d.u.0,47-0.790,4711,905%0,380,140,6142.046,000,540EUROPÉIA80,29%
ITSAG102CALLR$ 10,2712,86% ATM 43 d.u.0,320.640,32-15,789%0,290,150,4336.913,0000.32AMERICANA62,46%
ITSAF10CALLR$ 10,0211,39% ATM 23 d.u.0,360.830,36-16,279%0,390,230,5522.740,000,210.15EUROPÉIA82,40%
ITSAS111PUTR$ 10,7716,52% ITM 43 d.u.0,46-0.650,466,977%00022.704,000,540EUROPÉIA67,83%
ITSAR10PUTR$ 10,0215,74% ATM 23 d.u.0,07-0.240,0700,080,060,1015.703,0000.07EUROPÉIA25,40%
ITSAR127PUTR$ 12,7739,23% ITM 23 d.u.2,41-0.962,411,688%00012.050,002,540EUROPÉIA96,64%
ITSAR130PUTR$ 13,0239,17% ITM 23 d.u.2,65-0.972,652,317%00011.395,002,790EUROPÉIA97,71%
ITSAR102PUTR$ 10,2716,12% ATM 23 d.u.0,16-0.430,1614,286%0,160,120,2010.926,000,040.12EUROPÉIA44,47%
ITSAF985CALLR$ 9,8714,93% ATM 23 d.u.0,510.860,51-8,929%0,400,160,647.785,000,360.15EUROPÉIA84,97%
ITSAR109PUTR$ 10,5215,77% ATM 23 d.u.0,29-0.620,2916,00%0,340,170,516.412,000,290EUROPÉIA64,12%
ITSAG127CALLR$ 12,7729,66% OTM 43 d.u.0,030.060,0300006.003,0000.03AMERICANA4,55%
ITSAF111CALLR$ 10,7715,02% OTM 23 d.u.0,050.20,05-16,667%0,050,040,065.739,0000.05AMERICANA18,54%
ITSAG111CALLR$ 10,7713,49% OTM 43 d.u.0,110.310,11-21,429%0,130,060,203.762,0000.11AMERICANA29,02%
ITSAS137PUTR$ 13,7747,25% ITM 43 d.u.3,32-0.913,322,469%0003.650,003,540EUROPÉIA93,40%
ITSAF107CALLR$ 9,7720,08% ATM 23 d.u.0,630.840,63-7,353%0,400,160,643.493,400,460.17AMERICANA82,22%
ITSAG942CALLR$ 9,4215,51% ITM 43 d.u.1,030.951,0300,010,0203.399,000,810.22AMERICANA94,54%
ITSAS11PUTR$ 10,0216,53% ATM 43 d.u.0,11-0.250,1110,00%0,160,080,243.346,0000.11EUROPÉIA27,61%
ITSAG122CALLR$ 12,2722,96% OTM 43 d.u.0,020.050,0200003.040,0000.02AMERICANA4,18%
ITSAS992PUTR$ 9,9215,24% ATM 43 d.u.0,07-0.190,0700,1300,263.009,0000.07EUROPÉIA20,90%
ITSAR107PUTR$ 9,7718,03% ATM 23 d.u.0,04-0.140,0433,333%0,030,020,042.708,1200.04EUROPÉIA15,03%
ITSAS101PUTR$ 9,6215,76% OTM 43 d.u.0,03-0.090,0350,00%0,030,020,042.701,0000.03EUROPÉIA10,52%
ITSAF73CALLR$ 7,5935,21% ITM 23 d.u.2,7312,73-0,727%0,120,2402.457,002,640.09AMERICANA99,79%
ITSAF100CALLR$ 9,0525,96% ITM 23 d.u.1,300.961,30-2,985%0,360,7202.457,001,180.12EUROPÉIA95,30%
ITSAO100PUTR$ 9,6521,36% OTM 213 d.u.0,20-0.170,205,263%0,210,020,402.400,0000.2EUROPÉIA22,40%
ITSAR985PUTR$ 9,8715,83% ATM 23 d.u.0,04-0.150,0400,040,030,052.277,0000.04EUROPÉIA16,52%
ITSAG110CALLR$ 11,0213,94% OTM 43 d.u.0,060.190,0600,0300,062.235,0000.06EUROPÉIA17,48%
ITSAR135PUTR$ 13,5247,08% ITM 23 d.u.3,15-0.963,152,606%0001.890,003,290EUROPÉIA97,43%
ITSAR112PUTR$ 11,2717,51% ITM 23 d.u.0,92-0.940,928,235%0,360,7201.840,001,040EUROPÉIA94,87%
ITSAR967PUTR$ 9,6716,63% OTM 23 d.u.0,02-0.080,0200,020,010,031.792,0000.02EUROPÉIA9,14%
ITSAS972PUTR$ 9,7217,73% OTM 43 d.u.0,06-0.150,06-33,333%0001.617,0000.06EUROPÉIA16,74%
ITSAG112CALLR$ 11,2714,19% OTM 43 d.u.0,030.110,03-40,00%0,070,020,111.200,0000.03AMERICANA9,64%
ITSAR119PUTR$ 11,5218,22% ITM 23 d.u.1,16-0.971,1600,010,0101.160,001,290EUROPÉIA97,56%
ITSAX955PUTR$ 9,1720,74% OTM 152 d.u.0,09-0.110,09-72,727%0,080,060,101.116,0000.09EUROPÉIA13,89%
ITSAG11CALLR$ 10,0213,45% ATM 43 d.u.0,500.790,50-5,66%0,400,150,651.100,000,210.29EUROPÉIA77,18%
ITSAL140CALLR$ 13,5312,12% OTM 404 d.u.0,340.350,349,677%0,340,230,44983,0000.34AMERICANA29,45%
ITSAG992CALLR$ 9,9211,60% ATM 43 d.u.0,560.870,56-8,197%0,470,300,63923,000,310.25EUROPÉIA86,03%
ITSAO88PUTR$ 7,5525,46% OTM 213 d.u.0,03-0.030,03-66,667%0,040,020,06908,0000.03EUROPÉIA4,94%
ITSAF967CALLR$ 9,6715,72% ITM 23 d.u.0,690.930,69-2,817%0,130,260865,000,560.13EUROPÉIA92,09%
ITSAR110PUTR$ 11,0222,56% ITM 23 d.u.0,73-0.810,7312,308%000730,000,790EUROPÉIA82,93%
ITSAL125CALLR$ 12,1713,45% OTM 152 d.u.0,110.190,1137,50%0,140,040,23517,0000.11AMERICANA16,75%
ITSAF120CALLR$ 12,0226,22% OTM 23 d.u.0,010.030,010000414,0000.01EUROPÉIA2,71%
ITSAG105CALLR$ 10,5213,51% ATM 43 d.u.0,200.470,20-20,00%0,170,050,28410,0000.2EUROPÉIA44,78%
ITSAS982PUTR$ 9,8216,05% ATM 43 d.u.0,06-0.160,0600,0500,10252,0000.06EUROPÉIA17,92%
ITSAR125PUTR$ 12,5235,23% ITM 23 d.u.2,16-0.962,162,857%000216,002,290EUROPÉIA96,71%
ITSAC105CALLR$ 10,459,65% ATM 213 d.u.0,940.850,94-3,093%000188,0000.94EUROPÉIA82,99%
ITSAU990PUTR$ 9,8418,76% ATM 88 d.u.0,14-0.210,14-48,148%000155,0000.14EUROPÉIA24,05%