Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 10,62

    -0,08 arrow -0,748%

    • R$ 10,68

      Máxima

    • R$ 10,42

      Mínima

    • 25.139.800,00

      Volume

    • 02/05/25, 18:39:57

      Último Negócio

    • R$ 10,67

      Abertura

    • R$ 264,62

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 20,81%

      IV (1a)

    • 19,66%

      EWMA (1a)

    • 1,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAS911PUTR$ 9,1130,14% OTM 53 d.u.0,06-0.080,0600,050,040,05000.06EUROPÉIA10,78%
ITSAQ945PUTR$ 9,4142,39% OTM 9 d.u.0,02-0.050,0200,020,010,02330,0000.02EUROPÉIA6,32%
ITSAQ955PUTR$ 9,5139,52% OTM 9 d.u.0,02-0.060,0200,020,010,02290,0000.02EUROPÉIA6,64%
ITSAF103CALLR$ 10,309,94% ATM 33 d.u.0,510.910,51-23,881%0,900,491,3059.288,000,320.19AMERICANA90,42%
ITSAQ105PUTR$ 10,4129,98% ATM 9 d.u.0,13-0.320,1362,50%0,120,080,1652.162,0000.13EUROPÉIA34,23%
ITSAE109CALLR$ 10,9118,57% ATM 9 d.u.0,060.270,06-33,333%0,050,040,0627.075,0000.06AMERICANA25,69%
ITSAQ109PUTR$ 10,9136,43% ATM 9 d.u.0,43-0.610,4310,256%00021.955,000,290.14EUROPÉIA63,99%
ITSAR105PUTR$ 10,5525,17% ATM 33 d.u.0,27-0.380,2735,00%0,150,010,2821.473,0000.27EUROPÉIA41,53%
ITSAF105CALLR$ 10,5514,09% ATM 33 d.u.0,360.690,36-23,404%0,270,160,3720.955,000,070.29EUROPÉIA66,94%
ITSAE119CALLR$ 10,6615,65% ATM 9 d.u.0,130.520,13-40,909%0,120,070,1619.436,8000.13EUROPÉIA50,60%
ITSAR108PUTR$ 10,8024,22% ATM 33 d.u.0,37-0.480,3719,355%0,2600,5218.227,000,180.19EUROPÉIA51,65%
ITSAQ119PUTR$ 10,6631,82% ATM 9 d.u.0,25-0.480,2566,667%0,200,090,3017.384,300,040.21EUROPÉIA50,61%
ITSAQ101PUTR$ 10,1629,42% ATM 9 d.u.0,06-0.180,0620,00%0,070,050,0913.332,0000.06EUROPÉIA19,70%
ITSAR10PUTR$ 10,0523,89% OTM 33 d.u.0,10-0.190,1011,111%0,090,030,1511.389,0000.1EUROPÉIA21,43%
ITSAF113CALLR$ 11,3016,97% OTM 33 d.u.0,090.240,09-30,769%0,110,080,149.343,0000.09AMERICANA22,24%
ITSAF108CALLR$ 10,8014,93% ATM 33 d.u.0,230.510,23-23,333%0,210,160,257.692,0000.23AMERICANA49,08%
ITSAR110PUTR$ 11,0525,57% ATM 33 d.u.0,53-0.580,5326,19%0,490,200,786.209,000,430.1EUROPÉIA61,46%
ITSAF110CALLR$ 11,0516,34% ATM 33 d.u.0,150.360,15-28,571%0,190,090,285.621,0000.15EUROPÉIA33,98%
ITSAR985PUTR$ 9,8525,74% OTM 33 d.u.0,08-0.150,0814,286%0,070,030,105.512,0000.08EUROPÉIA17,25%
ITSAQ106PUTR$ 9,9629,53% OTM 9 d.u.0,03-0.10,03-25,00%0,040,020,055.486,0000.03EUROPÉIA11,41%
ITSAE901CALLR$ 9,0157,93% ITM 9 d.u.1,680.951,68-2,326%0,100,2004.853,001,610.07EUROPÉIA93,18%
ITSAE118CALLR$ 11,1619,10% ATM 9 d.u.0,020.110,02-50,00%0,020,010,034.322,0000.02EUROPÉIA10,32%
ITSAR103PUTR$ 10,3024,39% ATM 33 d.u.0,17-0.280,1730,769%0,120,060,174.262,0000.17EUROPÉIA31,01%
ITSAQ134PUTR$ 13,4167,53% ITM 9 d.u.2,75-0.962,751,852%0004.125,002,790EUROPÉIA96,82%
ITSAL105CALLR$ 10,5315,22% ATM 163 d.u.1,100.791,10-10,569%0,010,0104.080,000,091.01AMERICANA75,66%
ITSAL89CALLR$ 9,6214,04% ITM 163 d.u.1,800.951,803,448%1,820,503,133.600,001,000.8AMERICANA94,12%
ITSAH120CALLR$ 10,7217,55% ATM 73 d.u.0,560.640,56-6,667%0,010,0103.327,0000.56EUROPÉIA59,96%
ITSAX140PUTR$ 12,0020,61% ITM 163 d.u.0,94-0.560,94-1,053%1,300,302,303.102,001,380EUROPÉIA62,27%
ITSAR107PUTR$ 9,5527,28% OTM 33 d.u.0,05-0.10,0500,050,030,072.940,0000.05EUROPÉIA11,53%
ITSAR113PUTR$ 11,3027,56% ITM 33 d.u.0,72-0.660,7210,769%0,4400,882.797,000,680.04EUROPÉIA69,20%
ITSAQ995PUTR$ 9,9131,10% OTM 9 d.u.0,03-0.10,0300,100,020,172.360,0000.03EUROPÉIA10,99%
ITSAF118CALLR$ 11,8019,58% OTM 33 d.u.0,040.110,04-20,00%0,040,030,051.706,0000.04AMERICANA9,98%
ITSAR995PUTR$ 9,9524,89% OTM 33 d.u.0,09-0.170,0928,571%0,090,040,141.664,0000.09EUROPÉIA19,28%
ITSAR975PUTR$ 9,7525,18% OTM 33 d.u.0,06-0.120,0600,1100,221.381,0000.06EUROPÉIA14,02%
ITSAQ985PUTR$ 9,8134,20% OTM 9 d.u.0,03-0.090,0300,030,020,041.374,0000.03EUROPÉIA10,26%
ITSAX89PUTR$ 9,6222,89% OTM 163 d.u.0,15-0.140,15-11,765%0,180,150,201.229,0000.15EUROPÉIA18,36%
ITSAT120PUTR$ 10,7220,61% ATM 73 d.u.0,33-0.380,3300,9001,801.173,150,100.23EUROPÉIA42,09%
ITSAT104PUTR$ 10,4724,15% ATM 73 d.u.0,31-0.320,3110,714%0,2900,581.150,0000.31EUROPÉIA36,91%
ITSAS11PUTR$ 9,7124,81% OTM 53 d.u.0,09-0.140,0912,50%0,020,040927,0000.09EUROPÉIA16,59%
ITSAU982PUTR$ 9,8222,78% OTM 98 d.u.0,14-0.160,14-6,667%0,250,100,40842,0000.14EUROPÉIA20,15%
ITSAQ118PUTR$ 11,1638,84% ATM 9 d.u.0,62-0.720,623,333%0,5501,10683,000,540.08EUROPÉIA74,19%
ITSAL140CALLR$ 12,0017,40% OTM 163 d.u.0,420.420,42-14,286%0,370,310,42608,6300.42AMERICANA36,61%
ITSAL129CALLR$ 11,5317,35% OTM 163 d.u.0,600.530,60-14,286%0,570,300,84600,0000.6AMERICANA47,75%
ITSAU11PUTR$ 10,4221,33% ATM 98 d.u.0,26-0.280,260000520,0000.26EUROPÉIA32,40%
ITSAG109CALLR$ 11,0615,63% ATM 53 d.u.0,240.440,24-22,581%000508,0000.24EUROPÉIA41,26%
ITSAQ110PUTR$ 9,7133,78% OTM 9 d.u.0,02-0.070,0200,020,010,03495,7800.02EUROPÉIA7,43%
ITSAA11CALLR$ 10,8918,43% ATM 179 d.u.1,040.71,04-5,455%000427,0001.04AMERICANA63,87%
ITSAS103PUTR$ 10,3123,49% ATM 53 d.u.0,21-0.280,2123,529%0,1100,22410,0000.21EUROPÉIA31,74%
ITSAR925PUTR$ 9,2528,63% OTM 33 d.u.0,03-0.060,03-25,00%0,040,020,05333,0000.03EUROPÉIA7,42%
ITSAG108CALLR$ 10,8116,38% ATM 53 d.u.0,370.570,3723,333%0,040,080333,0000.37AMERICANA53,60%