Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 13,73

    0,08 arrow +0,586%

    • R$ 14,05

      Máxima

    • R$ 13,71

      Mínima

    • 25.965.000,00

      Volume

    • 05/08/26, 17:59:46

      Último Negócio

    • R$ 13,80

      Abertura

    • R$ 359,23

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 24,26%

      IV (1a)

    • 23,80%

      EWMA (1a)

    • 1,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAT146PUTR$ 14,5013,74% ITM 12 d.u.0,69-0.950,69-6,757%0,5001,001.380.320,000,770EUROPÉIA94,83%
ITSAN165PUTR$ 16,2627,11% ITM 135 d.u.2,00-0.662,004,167%0,701,400200.000,002,530EUROPÉIA72,59%
ITSAJ125CALLR$ 12,4531,18% ITM 50 d.u.1,780.831,785,952%0,501,000142.581,001,280.5EUROPÉIA79,41%
ITSAH123CALLR$ 12,2557,27% ITM 12 d.u.1,700.851,709,677%1,130,252,00136.000,001,480.22AMERICANA81,59%
ITSAH146CALLR$ 14,5021,25% OTM 12 d.u.0,050.150,05-37,50%0,060,050,07135.025,0000.05EUROPÉIA14,31%
ITSAH141CALLR$ 14,0022,61% ATM 12 d.u.0,190.40,19-9,524%0,250,150,34116.258,0000.19EUROPÉIA38,44%
ITSAT153PUTR$ 15,2512,15% ITM 12 d.u.1,426-11,322,326%1,0002,00107.515,001,520EUROPÉIA99,99%
ITSAV153PUTR$ 15,2021,55% ITM 50 d.u.1,25-0.771,257,759%000100.600,001,470EUROPÉIA79,93%
ITSAI145CALLR$ 14,3321,04% ATM 31 d.u.0,250.370,25-3,846%0,400,190,6082.777,0000.25AMERICANA34,47%
ITSAI140CALLR$ 13,8320,78% ATM 31 d.u.0,460.560,46-2,128%0,400,150,6569.366,0000.46AMERICANA53,32%
ITSAB165CALLR$ 16,2628,09% OTM 135 d.u.0,600.350,6013,208%1,1502,3060.000,0000.6AMERICANA27,87%
ITSAT137W1PUTR$ 13,6520,58% ATM 2 d.u.0,06-0.350,06-66,667%0,010,02059.813,0000.06EUROPÉIA35,72%
ITSAH143CALLR$ 14,2522,53% ATM 12 d.u.0,110.270,11-15,385%0,130,090,1648.998,0000.11AMERICANA25,63%
ITSAI135CALLR$ 13,3320,79% ATM 31 d.u.0,770.750,771,316%00048.425,000,400.37AMERICANA72,18%
ITSAI130CALLR$ 12,8331,40% ITM 31 d.u.1,290.791,2912,174%00037.452,000,900.39AMERICANA75,99%
ITSAH140CALLR$ 13,7523,18% ATM 12 d.u.0,310.550,31-6,061%0,410,220,6037.211,0000.31AMERICANA52,72%
ITSAH136CALLR$ 13,5022,37% ATM 12 d.u.0,450.690,45-4,255%0,600,400,8034.172,000,230.22EUROPÉIA67,31%
ITSAT141PUTR$ 14,0022,30% ATM 12 d.u.0,37-0.60,37-15,909%0,110,22034.025,000,270.1EUROPÉIA61,69%
ITSAT143PUTR$ 14,2522,32% ATM 12 d.u.0,54-0.730,54-12,903%0,170,33030.716,000,520.02EUROPÉIA74,55%
ITSAT150PUTR$ 14,7570,61% ITM 12 d.u.1,414-0.640,90-10,891%0,210,41030.498,001,020EUROPÉIA69,21%
ITSAH150CALLR$ 14,7522,59% OTM 12 d.u.0,030.10,03-25,00%0,040,020,0530.020,0000.03AMERICANA8,81%
ITSAH133CALLR$ 13,2534,97% ATM 12 d.u.0,750.720,7517,188%0,880,561,2029.553,000,480.27AMERICANA69,47%
ITSAT140PUTR$ 13,7523,59% ATM 12 d.u.0,25-0.450,25-19,355%0,330,140,5225.160,000,020.23EUROPÉIA47,36%
ITSAH131CALLR$ 13,0021,72% ITM 12 d.u.0,840.90,84-1,176%1,000,751,2520.265,000,730.11EUROPÉIA89,61%
ITSAU143PUTR$ 14,0818,30% ATM 31 d.u.0,42-0.540,42-23,636%00018.442,000,350.07EUROPÉIA56,95%
ITSAU155PUTR$ 15,33107,15% ITM 31 d.u.2,892-0.531,25-15,541%0,100,20018.247,001,600EUROPÉIA66,95%
ITSAI143CALLR$ 14,0821,26% ATM 31 d.u.0,350.470,3500,360,060,6616.619,0000.35EUROPÉIA43,63%
ITSAH840CALLR$ 8,15180,06% ITM 12 d.u.5,800.945,80000016.250,005,580.22AMERICANA87,42%
ITSAT131W2PUTR$ 13,1523,54% ATM 7 d.u.0,03-0.110,03-66,667%00015.100,0000.03EUROPÉIA12,05%
ITSAU153PUTR$ 15,0859,49% ITM 31 d.u.1,824-0.611,06-1,852%00013.319,001,350EUROPÉIA68,34%
ITSAJ829CALLR$ 8,2981,17% ITM 50 d.u.5,770.955,77000013.271,005,440.33AMERICANA90,08%
ITSAH948CALLR$ 9,35164,53% ITM 12 d.u.4,720.94,72000012.744,004,380.34AMERICANA81,80%
ITSAI943CALLR$ 9,4398,82% ITM 31 d.u.4,700.94,70000012.690,004,300.4AMERICANA83,07%
ITSAJ135CALLR$ 13,4531,84% ATM 50 d.u.1,110.651,1100,200,40012.663,000,280.83EUROPÉIA60,11%
ITSAH134CALLR$ 13,4722,56% ATM 262 d.u.2,400.782,404,348%1,172,33012.340,000,262.14EUROPÉIA71,08%
ITSAU145PUTR$ 14,3317,56% ATM 31 d.u.0,56-0.660,56-20,00%00012.094,000,600EUROPÉIA67,93%
ITSAU140PUTR$ 13,8322,33% ATM 31 d.u.0,37-0.440,37-11,905%0,3200,6311.876,000,100.27EUROPÉIA47,12%
ITSAU150PUTR$ 14,8321,45% ITM 31 d.u.0,99-0.780,99-6,604%00011.667,001,100EUROPÉIA80,22%
ITSAJ925CALLR$ 9,2567,85% ITM 50 d.u.4,840.944,84000011.616,004,480.36AMERICANA89,27%
ITSAH936CALLR$ 9,25147,54% ITM 12 d.u.4,720.924,72000011.328,004,480.24EUROPÉIA86,10%
ITSAJ118CALLR$ 11,7040,11% ITM 50 d.u.2,500.872,5000,130,25011.255,002,030.47AMERICANA82,91%
ITSAH121CALLR$ 12,0059,28% ITM 12 d.u.1,920.881,9201,250,102,409.650,001,730.19EUROPÉIA84,71%
ITSAI148CALLR$ 14,5822,52% OTM 31 d.u.0,200.30,2011,111%0,230,100,369.648,0000.2EUROPÉIA27,51%
ITSAI128CALLR$ 12,5832,78% ITM 31 d.u.1,500.831,509,489%0,551,1008.270,001,150.35EUROPÉIA80,02%
ITSAU148PUTR$ 14,5815,59% ITM 31 d.u.0,71-0.780,71-18,391%0008.092,000,850EUROPÉIA79,76%
ITSAH137W1CALLR$ 13,6545,19% ATM 2 d.u.0,270.580,2717,391%0,010,0108.061,000,080.19EUROPÉIA55,99%
ITSAI123CALLR$ 12,0840,63% ITM 31 d.u.1,990.861,99-0,50%0,010,0107.960,001,650.34EUROPÉIA82,63%
ITSAJ133CALLR$ 13,2032,66% ATM 50 d.u.1,280.71,2800007.680,000,530.75AMERICANA64,62%
ITSAH126CALLR$ 12,5051,88% ITM 12 d.u.1,460.831,4613,178%0,501,0007.399,001,230.23EUROPÉIA79,59%
ITSAH678CALLR$ 6,65221,74% ITM 12 d.u.7,250.967,25-0,412%0007.250,007,080.17EUROPÉIA89,78%